Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NI.US
28.80+0.12(+0.42%)(czas lokalny: 13.05.2024 16:00)Nisource Inc. (Holding Co.)
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.05.2024 | 28.70 | 28.91 | 28.68 | 28.80 | 4 158 119 | 0 |
10.05.2024 | 29.02 | 29.05 | 28.50 | 28.68 | 4 421 114 | 0 |
09.05.2024 | 28.79 | 28.97 | 28.32 | 28.90 | 7 597 803 | 0 |
08.05.2024 | 28.68 | 29.02 | 28.48 | 28.72 | 5 970 116 | 0 |
07.05.2024 | 28.90 | 29.16 | 28.75 | 29.05 | 5 452 721 | 0 |
06.05.2024 | 28.62 | 28.80 | 28.38 | 28.76 | 4 715 967 | 0 |
03.05.2024 | 28.67 | 28.74 | 28.30 | 28.54 | 3 449 263 | 0 |
02.05.2024 | 28.19 | 28.52 | 28.08 | 28.50 | 3 522 660 | 0 |
01.05.2024 | 27.80 | 28.42 | 27.78 | 28.10 | 3 674 257 | 0 |
30.04.2024 | 27.67 | 28.02 | 27.46 | 27.86 | 3 129 752 | 0 |
29.04.2024 | 27.86 | 28.03 | 27.74 | 27.90 | 2 797 513 | 0 |
26.04.2024 | 28.10 | 28.21 | 27.92 | 27.94 | 4 606 868 | 0 |
25.04.2024 | 28.16 | 28.25 | 27.82 | 28.10 | 4 203 859 | 0 |
24.04.2024 | 27.72 | 28.22 | 27.54 | 28.18 | 4 437 571 | 0 |
23.04.2024 | 27.86 | 28.09 | 27.71 | 27.93 | 2 600 913 | 0 |
22.04.2024 | 27.57 | 28.02 | 27.47 | 27.91 | 3 119 254 | 0 |
19.04.2024 | 27.51 | 27.81 | 27.46 | 27.58 | 5 720 741 | 0 |
18.04.2024 | 27.33 | 27.46 | 27.05 | 27.40 | 3 492 463 | 0 |
17.04.2024 | 26.79 | 27.23 | 26.70 | 27.15 | 3 278 834 | 0 |
16.04.2024 | 26.80 | 26.79 | 26.25 | 26.56 | 3 210 814 | 0 |
15.04.2024 | 27.23 | 27.32 | 26.68 | 26.82 | 3 285 197 | 0 |
12.04.2024 | 27.33 | 27.48 | 27.00 | 27.07 | 3 484 205 | 0 |
11.04.2024 | 27.45 | 27.45 | 27.03 | 27.25 | 6 315 871 | 0 |
10.04.2024 | 27.13 | 27.32 | 26.95 | 27.30 | 4 740 492 | 0 |
09.04.2024 | 27.57 | 27.68 | 27.49 | 27.64 | 3 336 607 | 0 |
08.04.2024 | 27.26 | 27.57 | 27.20 | 27.45 | 2 402 092 | 0 |
05.04.2024 | 26.98 | 27.29 | 26.91 | 27.19 | 2 741 879 | 0 |
04.04.2024 | 27.55 | 27.56 | 26.95 | 27.17 | 3 972 630 | 0 |
03.04.2024 | 27.46 | 27.57 | 27.29 | 27.34 | 2 322 220 | 0 |
02.04.2024 | 27.42 | 27.75 | 27.39 | 27.50 | 2 569 605 | 0 |
01.04.2024 | 27.70 | 27.70 | 27.33 | 27.48 | 2 155 056 | 0 |
28.03.2024 | 27.50 | 27.66 | 27.66 | 27.66 | 4 883 351 | 0 |
27.03.2024 | 27.14 | 27.48 | 27.11 | 27.46 | 3 767 655 | 0 |
26.03.2024 | 27.16 | 27.19 | 26.88 | 26.97 | 4 876 247 | 0 |
25.03.2024 | 27.22 | 27.24 | 26.96 | 27.15 | 3 586 348 | 0 |
22.03.2024 | 27.26 | 27.30 | 26.95 | 27.10 | 3 377 772 | 0 |
21.03.2024 | 26.95 | 27.18 | 26.86 | 27.10 | 3 125 339 | 0 |
20.03.2024 | 26.76 | 27.02 | 26.67 | 26.86 | 3 702 677 | 0 |
19.03.2024 | 26.74 | 26.92 | 26.58 | 26.84 | 3 951 394 | 0 |
18.03.2024 | 26.49 | 26.81 | 26.44 | 26.65 | 3 603 616 | 0 |
15.03.2024 | 26.36 | 26.64 | 26.36 | 26.50 | 8 671 259 | 0 |
14.03.2024 | 26.54 | 26.66 | 26.04 | 26.36 | 5 358 651 | 0 |
13.03.2024 | 26.93 | 27.07 | 26.65 | 26.65 | 4 579 564 | 0 |
12.03.2024 | 26.91 | 27.04 | 26.59 | 26.82 | 4 192 077 | 0 |
11.03.2024 | 27.00 | 27.27 | 26.86 | 27.08 | 3 433 182 | 0 |
08.03.2024 | 27.07 | 27.13 | 26.77 | 27.01 | 4 424 939 | 0 |
07.03.2024 | 27.03 | 27.11 | 26.87 | 26.97 | 2 847 841 | 0 |
06.03.2024 | 26.77 | 26.96 | 26.72 | 26.87 | 3 463 040 | 0 |
05.03.2024 | 26.74 | 27.02 | 26.48 | 26.59 | 4 214 959 | 0 |
04.03.2024 | 25.98 | 26.69 | 25.99 | 26.61 | 3 778 534 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus