Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NI.US
28.81-0.19(-0.66%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 29.05 | 29.10 | 28.58 | 28.81 | 5 208 095 | 0 |
27.06.2024 | 29.08 | 29.17 | 28.97 | 29.00 | 5 115 980 | 0 |
26.06.2024 | 28.67 | 29.05 | 28.52 | 29.02 | 4 590 219 | 0 |
25.06.2024 | 28.83 | 28.88 | 28.50 | 28.83 | 4 371 705 | 0 |
24.06.2024 | 28.29 | 28.97 | 28.31 | 28.88 | 2 998 352 | 0 |
21.06.2024 | 28.31 | 28.52 | 28.27 | 28.32 | 13 442 054 | 0 |
20.06.2024 | 28.15 | 28.55 | 28.08 | 28.34 | 3 554 316 | 0 |
18.06.2024 | 27.91 | 28.07 | 28.07 | 28.07 | 4 220 359 | 0 |
17.06.2024 | 28.00 | 28.20 | 27.86 | 28.00 | 2 449 265 | 0 |
14.06.2024 | 28.15 | 28.29 | 28.02 | 28.17 | 1 806 791 | 0 |
13.06.2024 | 28.12 | 28.31 | 27.92 | 28.29 | 3 970 081 | 0 |
12.06.2024 | 28.74 | 28.74 | 28.06 | 28.17 | 4 830 466 | 0 |
11.06.2024 | 28.21 | 28.42 | 28.06 | 28.32 | 4 177 833 | 0 |
10.06.2024 | 28.25 | 28.52 | 28.11 | 28.43 | 3 314 370 | 0 |
07.06.2024 | 28.25 | 28.47 | 28.14 | 28.28 | 3 730 108 | 0 |
06.06.2024 | 28.59 | 28.82 | 28.45 | 28.54 | 3 112 691 | 0 |
05.06.2024 | 29.03 | 29.09 | 28.71 | 28.73 | 3 010 796 | 0 |
04.06.2024 | 28.50 | 29.23 | 28.39 | 29.11 | 3 726 657 | 0 |
03.06.2024 | 29.06 | 29.16 | 28.57 | 28.61 | 5 819 269 | 0 |
31.05.2024 | 28.10 | 29.10 | 28.05 | 29.06 | 9 294 995 | 0 |
30.05.2024 | 27.92 | 28.00 | 27.78 | 27.98 | 2 515 992 | 0 |
29.05.2024 | 27.69 | 27.93 | 27.60 | 27.77 | 3 582 504 | 0 |
28.05.2024 | 28.07 | 28.27 | 27.88 | 27.90 | 4 115 948 | 0 |
24.05.2024 | 28.18 | 28.04 | 28.04 | 28.04 | 3 715 834 | 0 |
23.05.2024 | 28.72 | 28.72 | 28.05 | 28.08 | 3 044 290 | 0 |
22.05.2024 | 29.10 | 29.20 | 28.84 | 28.87 | 3 073 477 | 0 |
21.05.2024 | 29.10 | 29.44 | 29.03 | 29.21 | 2 937 111 | 0 |
20.05.2024 | 29.28 | 29.30 | 28.99 | 29.12 | 4 561 738 | 0 |
17.05.2024 | 29.15 | 29.25 | 28.92 | 29.23 | 9 262 511 | 0 |
16.05.2024 | 29.11 | 29.40 | 29.09 | 29.15 | 3 232 434 | 0 |
15.05.2024 | 29.16 | 29.27 | 29.04 | 29.13 | 3 873 311 | 0 |
14.05.2024 | 29.03 | 29.03 | 28.74 | 28.87 | 3 463 570 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus