U.S. markets closed

National Fuel Gas Company (NFG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
54.38+0.33 (+0.61%)
Al cierre: 04:00PM EDT
54.38 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202454.0554.9954.0254.3854.38474,415
17 jun 202454.2754.6553.0354.0554.05586,700
14 jun 202454.6554.8854.2054.4454.44424,300
13 jun 202455.3055.5954.7554.9454.94403,200
12 jun 202456.8356.8355.1655.3155.31425,400
11 jun 202455.8556.2955.3756.0356.03370,400
10 jun 202455.8856.6155.7756.2856.28375,000
07 jun 202455.7456.3155.5056.1056.10242,800
06 jun 202456.1156.4055.9956.0956.09301,500
05 jun 202456.6356.8956.2456.3056.30303,700
04 jun 202456.7857.1356.3656.6156.61629,100
03 jun 202457.3457.3556.7257.1957.19468,200
31 may 202455.5657.2355.4757.1657.16688,500
30 may 202454.7355.4354.7355.3755.37564,900
29 may 202454.8854.9254.0554.4954.49319,300
28 may 202455.5855.7155.0555.2655.26424,700
24 may 202455.4255.5855.1255.4155.41243,500
23 may 202456.0056.0055.0455.1855.18601,400
22 may 202456.2956.5455.8155.8655.86421,400
21 may 202457.1057.4856.2356.4256.42625,000
20 may 202456.6057.4056.4057.2957.29359,000
17 may 202456.6356.7656.3356.6156.61640,500
16 may 202456.8957.0756.5156.5956.59376,400
15 may 202456.8857.2056.5056.8856.88564,700
14 may 202456.4556.6156.0456.4856.48493,100
13 may 202457.3857.6056.0856.1256.12442,300
10 may 202456.5057.1756.2257.1157.11532,700
09 may 202455.8656.4555.7056.4256.42344,200
08 may 202455.6856.1555.5255.8655.86487,100
07 may 202455.7656.3055.6255.7855.78528,500
06 may 202455.2555.9555.2055.5755.57408,800
03 may 202455.5155.5154.4654.8754.87442,700
02 may 202455.7555.7553.6654.7654.76689,800
01 may 202453.1853.4552.6652.9452.94441,700
30 abr 202453.7853.7852.9353.1053.10753,500
29 abr 202454.0654.4053.5753.9353.93566,100
26 abr 202454.8954.8953.6753.8353.83613,400
25 abr 202455.0855.1154.4754.9054.90539,300
24 abr 202453.5355.3353.1055.2755.27903,400
23 abr 202453.4154.0153.1253.7553.75537,900
22 abr 202453.2153.9152.8253.5753.57382,200
19 abr 202451.9053.4751.8153.4353.43520,000
18 abr 202452.3052.5451.8852.0152.01463,800
17 abr 202451.9552.3851.6852.0452.04484,600
16 abr 202452.5452.5451.4651.7351.73550,600
15 abr 202453.4653.8652.7452.8352.83388,600
12 abr 202454.0054.2953.0053.2053.20551,900
11 abr 202453.8753.8853.1353.7553.75391,100
10 abr 202453.0053.6352.6253.4153.41415,900
09 abr 202453.5853.9253.2953.7253.72428,900
08 abr 202452.8053.5552.8053.4053.40351,400
05 abr 202452.6552.8752.0452.7152.71447,900
04 abr 202453.5853.8852.8352.9352.93355,200
03 abr 202453.0953.3352.7153.1953.19403,500
02 abr 202453.4953.8452.7153.0953.09375,000
01 abr 202453.9553.9552.7853.3553.35392,800
28 mar 202453.1253.7553.1253.7253.72583,100
27 mar 202451.8053.1051.8052.9852.98782,900
27 mar 20240.495 Dividendo
26 mar 202452.4352.5552.1752.1851.69521,200
25 mar 202452.1852.5052.0452.3651.86289,700
22 mar 202452.8452.8451.7751.9051.41477,200
21 mar 202452.2052.7051.8852.5452.04483,700
20 mar 202451.7052.3251.7052.0951.60372,700
19 mar 202451.4652.0751.3652.0551.56423,900
18 mar 202451.2851.6951.1451.3450.85478,800
15 mar 202450.7251.4150.7251.3350.841,289,900
14 mar 202451.5951.6850.4450.9350.45609,200
13 mar 202451.6752.5351.6451.6951.20617,900
12 mar 202451.7652.0651.1951.5751.08340,700
11 mar 202451.9452.3251.5051.8951.40589,700
08 mar 202451.2551.2550.2250.8250.34340,200
07 mar 202450.9951.2350.7851.0350.55443,600
06 mar 202450.4550.9749.9050.7550.27486,500
05 mar 202450.1650.9150.0050.0849.60484,100
04 mar 202448.9350.1048.6850.0849.60632,000
01 mar 202448.7048.9848.3248.7648.30517,400
29 feb 202448.9449.1148.4348.7448.28530,300
28 feb 202448.9949.0548.4148.7048.24513,000
27 feb 202448.8449.0248.1949.0048.54492,700
26 feb 202448.7548.7648.0648.5248.06448,100
23 feb 202448.9949.1348.7048.9748.51445,100
22 feb 202449.0849.6348.5649.2148.742,792,200
21 feb 202448.7050.0748.5749.6149.141,623,200
20 feb 202448.0048.9247.9148.5048.041,082,300
16 feb 202447.5748.2347.1748.0047.54960,900
15 feb 202446.9147.9746.9147.8547.40482,700
14 feb 202447.2047.4446.3646.7646.32549,300
13 feb 202447.9748.2946.5747.0346.58751,700
12 feb 202447.8148.9247.7348.5348.07627,600
09 feb 202448.4048.8947.6647.6847.23781,500
08 feb 202446.1248.8745.3248.7848.321,212,600
07 feb 202446.3446.5645.6845.8145.38711,400
06 feb 202445.6546.4145.5346.1245.68547,200
05 feb 202446.5346.5345.6345.6845.25478,100
02 feb 202447.1047.3446.4546.8046.36534,700
01 feb 202447.2547.6647.0047.5047.05516,900
31 ene 202448.0048.0047.0847.1646.71855,900
30 ene 202447.5148.1947.3647.8547.40554,700
29 ene 202447.6547.7747.0247.7347.28497,100
*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...