National Fuel Gas Company (NFG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 60.77 | 61.47 | 60.63 | 61.11 | 61.11 | 538,400 |
| 03 oct 2024 | 60.35 | 61.16 | 60.17 | 60.81 | 60.81 | 611,800 |
| 02 oct 2024 | 60.39 | 61.10 | 60.28 | 60.32 | 60.32 | 647,600 |
| 01 oct 2024 | 60.36 | 60.73 | 60.00 | 60.26 | 60.26 | 750,300 |
| 30 sept 2024 | 60.37 | 60.77 | 59.86 | 60.61 | 60.61 | 414,100 |
| 30 sept 2024 | 0.515 Dividendo | |||||
| 27 sept 2024 | 59.68 | 60.84 | 59.47 | 60.61 | 60.10 | 590,500 |
| 26 sept 2024 | 59.90 | 60.22 | 58.83 | 58.95 | 58.45 | 585,800 |
| 25 sept 2024 | 60.76 | 60.85 | 60.05 | 60.07 | 59.56 | 371,300 |
| 24 sept 2024 | 61.15 | 61.56 | 60.65 | 60.67 | 60.15 | 389,200 |
| 23 sept 2024 | 60.60 | 61.27 | 60.07 | 61.22 | 60.70 | 331,300 |
| 20 sept 2024 | 60.38 | 60.58 | 59.93 | 60.30 | 59.79 | 1,222,300 |
| 19 sept 2024 | 60.45 | 60.78 | 60.20 | 60.36 | 59.85 | 578,600 |
| 18 sept 2024 | 60.88 | 61.16 | 60.11 | 60.30 | 59.79 | 450,700 |
| 17 sept 2024 | 61.07 | 61.42 | 60.68 | 60.84 | 60.32 | 446,400 |
| 16 sept 2024 | 60.60 | 61.14 | 60.33 | 60.95 | 60.43 | 341,900 |
| 13 sept 2024 | 59.40 | 60.26 | 59.22 | 60.25 | 59.74 | 542,100 |
| 12 sept 2024 | 59.87 | 60.25 | 58.85 | 59.18 | 58.68 | 586,900 |
| 11 sept 2024 | 60.09 | 60.55 | 59.52 | 60.51 | 60.00 | 470,300 |
| 10 sept 2024 | 59.53 | 60.61 | 59.45 | 60.49 | 59.98 | 372,900 |
| 09 sept 2024 | 58.87 | 59.48 | 58.50 | 59.44 | 58.93 | 690,200 |
| 06 sept 2024 | 59.35 | 59.66 | 58.93 | 58.96 | 58.46 | 534,400 |
| 05 sept 2024 | 59.96 | 60.26 | 59.29 | 59.33 | 58.83 | 546,200 |
| 04 sept 2024 | 60.25 | 60.75 | 59.39 | 59.60 | 59.09 | 330,200 |
| 03 sept 2024 | 59.47 | 60.16 | 59.15 | 60.05 | 59.54 | 408,800 |
| 30 ago 2024 | 59.32 | 59.79 | 59.22 | 59.76 | 59.25 | 350,100 |
| 29 ago 2024 | 59.15 | 59.52 | 58.72 | 59.37 | 58.87 | 241,100 |
| 28 ago 2024 | 58.91 | 59.35 | 58.75 | 58.94 | 58.44 | 282,900 |
| 27 ago 2024 | 59.13 | 59.47 | 58.83 | 58.86 | 58.36 | 241,400 |
| 26 ago 2024 | 59.36 | 59.96 | 59.26 | 59.32 | 58.82 | 280,200 |
| 23 ago 2024 | 59.09 | 59.54 | 58.81 | 58.93 | 58.43 | 312,000 |
| 22 ago 2024 | 58.73 | 59.00 | 58.47 | 58.82 | 58.32 | 348,100 |
| 21 ago 2024 | 59.01 | 59.06 | 58.62 | 58.71 | 58.21 | 307,400 |
| 20 ago 2024 | 59.22 | 59.22 | 58.32 | 58.64 | 58.14 | 376,800 |
| 19 ago 2024 | 59.09 | 59.46 | 59.09 | 59.14 | 58.64 | 347,300 |
| 16 ago 2024 | 58.88 | 59.50 | 58.53 | 59.07 | 58.57 | 608,300 |
| 15 ago 2024 | 58.89 | 59.31 | 58.66 | 58.90 | 58.40 | 384,100 |
| 14 ago 2024 | 58.64 | 59.00 | 58.30 | 58.79 | 58.29 | 437,700 |
| 13 ago 2024 | 58.94 | 58.99 | 58.31 | 58.78 | 58.28 | 509,000 |
| 12 ago 2024 | 59.34 | 59.62 | 58.79 | 58.94 | 58.44 | 524,800 |
| 09 ago 2024 | 59.45 | 59.56 | 58.89 | 59.20 | 58.70 | 457,400 |
| 08 ago 2024 | 58.83 | 59.60 | 58.53 | 59.45 | 58.94 | 494,900 |
| 07 ago 2024 | 58.45 | 59.36 | 58.31 | 58.81 | 58.31 | 458,900 |
| 06 ago 2024 | 57.28 | 58.62 | 56.86 | 57.90 | 57.41 | 583,400 |
| 05 ago 2024 | 58.19 | 58.19 | 56.29 | 57.28 | 56.79 | 758,900 |
| 02 ago 2024 | 59.02 | 59.52 | 58.30 | 58.95 | 58.45 | 767,700 |
| 01 ago 2024 | 57.76 | 59.31 | 56.81 | 59.19 | 58.69 | 789,900 |
| 31 jul 2024 | 58.70 | 59.11 | 58.37 | 58.59 | 58.09 | 831,000 |
| 30 jul 2024 | 58.06 | 58.60 | 58.05 | 58.48 | 57.98 | 429,500 |
| 29 jul 2024 | 58.05 | 58.37 | 57.57 | 58.05 | 57.56 | 489,400 |
| 26 jul 2024 | 57.45 | 58.14 | 57.27 | 57.92 | 57.43 | 573,300 |
| 25 jul 2024 | 57.20 | 57.73 | 56.96 | 57.41 | 56.92 | 772,000 |
| 24 jul 2024 | 57.48 | 58.04 | 56.93 | 57.14 | 56.65 | 642,800 |
| 23 jul 2024 | 58.08 | 58.22 | 57.19 | 57.33 | 56.84 | 541,000 |
| 22 jul 2024 | 57.48 | 58.37 | 57.32 | 58.29 | 57.79 | 708,500 |
| 19 jul 2024 | 57.83 | 57.83 | 56.80 | 57.46 | 56.97 | 509,400 |
| 18 jul 2024 | 57.64 | 58.60 | 57.33 | 57.70 | 57.21 | 567,800 |
| 17 jul 2024 | 57.24 | 58.51 | 57.08 | 57.87 | 57.38 | 667,200 |
| 16 jul 2024 | 57.00 | 57.72 | 56.78 | 57.17 | 56.68 | 706,300 |
| 15 jul 2024 | 57.00 | 57.47 | 56.52 | 56.69 | 56.21 | 793,600 |
| 12 jul 2024 | 56.08 | 56.86 | 55.93 | 56.82 | 56.34 | 593,900 |
| 11 jul 2024 | 55.48 | 55.80 | 55.13 | 55.69 | 55.22 | 449,500 |
| 10 jul 2024 | 54.42 | 54.89 | 54.29 | 54.51 | 54.05 | 438,100 |
| 09 jul 2024 | 54.33 | 54.80 | 54.05 | 54.14 | 53.68 | 401,300 |
| 08 jul 2024 | 54.42 | 55.14 | 54.39 | 54.52 | 54.06 | 483,900 |
| 05 jul 2024 | 54.80 | 55.57 | 54.06 | 54.22 | 53.76 | 1,088,200 |
| 03 jul 2024 | 54.65 | 55.24 | 54.65 | 54.94 | 54.47 | 264,100 |
| 02 jul 2024 | 54.35 | 55.15 | 54.25 | 54.59 | 54.13 | 368,600 |
| 01 jul 2024 | 54.46 | 54.62 | 53.98 | 54.21 | 53.75 | 384,800 |
| 28 jun 2024 | 54.65 | 54.79 | 53.88 | 54.19 | 53.73 | 670,600 |
| 28 jun 2024 | 0.515 Dividendo | |||||
| 27 jun 2024 | 54.97 | 54.99 | 54.38 | 54.80 | 53.82 | 420,200 |
| 26 jun 2024 | 54.81 | 55.06 | 54.29 | 54.94 | 53.96 | 337,500 |
| 25 jun 2024 | 56.06 | 56.09 | 54.90 | 55.08 | 54.10 | 498,700 |
| 24 jun 2024 | 54.84 | 56.35 | 54.75 | 56.00 | 55.00 | 409,900 |
| 21 jun 2024 | 54.80 | 55.23 | 54.53 | 54.63 | 53.66 | 878,500 |
| 20 jun 2024 | 54.31 | 55.23 | 54.31 | 54.59 | 53.62 | 491,700 |
| 18 jun 2024 | 54.05 | 55.05 | 54.02 | 54.38 | 53.41 | 474,400 |
| 17 jun 2024 | 54.27 | 54.65 | 53.03 | 54.05 | 53.09 | 586,700 |
| 14 jun 2024 | 54.65 | 54.88 | 54.20 | 54.44 | 53.47 | 424,300 |
| 13 jun 2024 | 55.30 | 55.59 | 54.75 | 54.94 | 53.96 | 403,200 |
| 12 jun 2024 | 56.83 | 56.83 | 55.16 | 55.31 | 54.32 | 425,400 |
| 11 jun 2024 | 55.85 | 56.29 | 55.37 | 56.03 | 55.03 | 370,400 |
| 10 jun 2024 | 55.88 | 56.61 | 55.77 | 56.28 | 55.28 | 375,000 |
| 07 jun 2024 | 55.74 | 56.31 | 55.50 | 56.10 | 55.10 | 242,800 |
| 06 jun 2024 | 56.11 | 56.40 | 55.99 | 56.09 | 55.09 | 301,500 |
| 05 jun 2024 | 56.63 | 56.89 | 56.24 | 56.30 | 55.30 | 303,700 |
| 04 jun 2024 | 56.78 | 57.13 | 56.36 | 56.61 | 55.60 | 629,100 |
| 03 jun 2024 | 57.34 | 57.35 | 56.72 | 57.19 | 56.17 | 468,200 |
| 31 may 2024 | 55.56 | 57.23 | 55.47 | 57.16 | 56.14 | 688,500 |
| 30 may 2024 | 54.73 | 55.43 | 54.73 | 55.37 | 54.38 | 564,900 |
| 29 may 2024 | 54.88 | 54.92 | 54.05 | 54.49 | 53.52 | 319,300 |
| 28 may 2024 | 55.58 | 55.71 | 55.05 | 55.26 | 54.28 | 424,700 |
| 24 may 2024 | 55.42 | 55.58 | 55.12 | 55.41 | 54.42 | 243,500 |
| 23 may 2024 | 56.00 | 56.00 | 55.04 | 55.18 | 54.20 | 601,400 |
| 22 may 2024 | 56.29 | 56.54 | 55.81 | 55.86 | 54.86 | 421,400 |
| 21 may 2024 | 57.10 | 57.48 | 56.23 | 56.42 | 55.41 | 625,000 |
| 20 may 2024 | 56.60 | 57.40 | 56.40 | 57.29 | 56.27 | 359,000 |
| 17 may 2024 | 56.63 | 56.76 | 56.33 | 56.61 | 55.60 | 640,500 |
| 16 may 2024 | 56.89 | 57.07 | 56.51 | 56.59 | 55.58 | 376,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.