Mercado fechará em 3 mins

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
262,04+1,52 (+0,58%)
A partir de 03:57PM EDT. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 2024261,69262,92258,51262,04262,04146.145
22 de abr. de 2024260,78262,92258,88260,52260,52145.600
19 de abr. de 2024258,67261,10257,71259,59259,59145.200
18 de abr. de 2024262,30262,73258,82259,12259,12105.400
17 de abr. de 2024262,98263,23260,28260,80260,80133.800
16 de abr. de 2024262,00264,01260,99262,66262,66143.600
15 de abr. de 2024266,57267,70262,39263,13263,13138.900
12 de abr. de 2024267,07267,07262,74264,65264,65218.700
11 de abr. de 2024271,55271,55268,56268,89268,89247.200
10 de abr. de 2024269,83272,31269,32271,77271,77252.100
09 de abr. de 2024272,22273,76269,43273,76273,76165.700
08 de abr. de 2024272,01272,77270,96271,25271,25184.900
05 de abr. de 2024271,64272,06269,32271,13271,13171.700
04 de abr. de 2024273,00278,00269,59270,80270,80350.600
03 de abr. de 2024268,96273,28268,96273,00273,00217.400
02 de abr. de 2024271,28271,46268,83270,27270,27238.000
01 de abr. de 2024274,54274,82271,65271,69271,69194.900
28 de mar. de 2024274,24276,09272,18274,54274,54232.200
27 de mar. de 2024270,11273,93268,88273,74273,74192.500
26 de mar. de 2024267,39270,18266,31268,43268,43278.900
25 de mar. de 2024269,09269,51266,58267,15267,15199.300
22 de mar. de 2024270,99270,99266,94268,52268,52189.600
21 de mar. de 2024265,72270,74265,72270,14270,14153.200
20 de mar. de 2024261,93265,03261,61264,95264,95215.500
19 de mar. de 2024263,99264,31261,91262,59262,59154.800
18 de mar. de 2024263,60266,07262,88263,65263,65172.200
15 de mar. de 2024263,00265,80262,65263,20263,20516.300
14 de mar. de 2024264,71264,71261,10264,18264,18216.100
13 de mar. de 2024264,03265,22263,16264,95264,95181.100
12 de mar. de 2024262,85264,30261,54263,87263,87197.600
11 de mar. de 2024264,71264,71260,98263,23263,23156.400
08 de mar. de 2024267,39268,91263,58264,76264,76212.600
07 de mar. de 2024266,66268,54265,32267,39267,39132.100
06 de mar. de 2024263,75266,13262,60265,18265,18152.000
05 de mar. de 2024265,00265,00260,89261,79261,79182.600
04 de mar. de 2024266,45268,18264,98265,32265,32178.600
01 de mar. de 2024265,11266,57264,42266,09266,09230.900
29 de fev. de 2024268,35269,51264,78265,65265,65560.400
28 de fev. de 2024267,21269,63264,94266,96266,96220.100
27 de fev. de 2024271,18271,18265,15268,00268,00284.300
26 de fev. de 2024271,06273,09270,71270,87270,87222.700
23 de fev. de 2024274,96275,38271,47273,71273,71280.700
22 de fev. de 2024263,05275,67263,05273,46273,46374.600
21 de fev. de 2024265,02265,26260,74261,69261,69317.600
20 de fev. de 2024264,05264,91261,91264,11264,11178.600
16 de fev. de 2024264,18267,46263,31264,07264,07197.200
16 de fev. de 20240.68 Dividendo
15 de fev. de 2024265,16265,97263,19265,72265,04153.700
14 de fev. de 2024261,32263,74260,79263,72263,05145.300
13 de fev. de 2024261,00263,47258,46260,37259,70219.700
12 de fev. de 2024264,00266,51263,12264,76264,08195.700
09 de fev. de 2024262,37263,94260,81263,63262,96149.100
08 de fev. de 2024257,53262,78255,58261,87261,20233.000
07 de fev. de 2024255,32256,55253,38255,81255,16133.100
06 de fev. de 2024253,13254,04251,89253,65253,00159.500
05 de fev. de 2024254,19254,99250,76252,62251,97175.100
02 de fev. de 2024256,17258,52254,13256,70256,04195.700
01 de fev. de 2024253,61258,01250,19257,36256,70236.500
31 de jan. de 2024257,57257,57251,03251,72251,08735.300
30 de jan. de 2024253,34257,33253,34257,23256,57234.100
29 de jan. de 2024251,61255,09251,18255,01254,36126.500
26 de jan. de 2024254,43254,84251,28252,20251,55148.500
25 de jan. de 2024253,91254,75252,88254,05253,40188.100
24 de jan. de 2024255,54256,00250,91251,05250,41144.600
23 de jan. de 2024255,73255,73252,01254,33253,68175.700
22 de jan. de 2024254,07255,00251,95253,91253,26168.200
19 de jan. de 2024252,55254,19249,84253,42252,77249.000
18 de jan. de 2024250,22253,16249,96251,54250,90264.300
17 de jan. de 2024247,83251,05247,83249,46248,82202.000
16 de jan. de 2024250,00251,04248,83250,54249,90199.200
12 de jan. de 2024253,39253,39250,27251,62250,98104.500
11 de jan. de 2024250,20250,90247,72250,61249,97132.800
10 de jan. de 2024250,10250,72247,54250,62249,98155.300
09 de jan. de 2024250,13251,02249,25250,32249,68143.100
08 de jan. de 2024249,87252,90249,07252,83252,18178.700
05 de jan. de 2024250,88252,25249,64249,73249,09177.100
04 de jan. de 2024251,32254,10250,50251,15250,51252.900
03 de jan. de 2024256,12256,82251,59251,59250,95244.200
02 de jan. de 2024262,06263,56257,92258,65257,99259.000
29 de dez. de 2023263,62265,99263,36264,16263,48155.200
28 de dez. de 2023264,88265,60263,75264,52263,84152.300
27 de dez. de 2023264,46265,24263,70264,19263,51164.100
26 de dez. de 2023261,05264,07261,05263,98263,30124.300
22 de dez. de 2023259,84262,43258,27261,36260,69207.200
21 de dez. de 2023257,23259,43256,90259,17258,51199.500
20 de dez. de 2023254,91259,63252,40255,05254,40265.700
19 de dez. de 2023255,99256,62254,14255,72255,07194.100
18 de dez. de 2023251,39254,89249,27254,78254,13302.700
18 de dez. de 20230.68 Dividendo
15 de dez. de 2023251,54257,04250,21251,96250,64603.700
14 de dez. de 2023243,76251,20238,15250,00248,69619.600
13 de dez. de 2023237,94241,58235,95240,72239,46334.700
12 de dez. de 2023238,00238,95236,80237,84236,59300.700
11 de dez. de 2023239,50240,39237,47237,66236,41268.400
08 de dez. de 2023241,63242,76239,05239,16237,90235.000
07 de dez. de 2023241,46241,46238,84241,08239,81301.100
06 de dez. de 2023238,97242,71238,97241,11239,84282.100
05 de dez. de 2023239,58239,78237,65237,99236,74147.100
04 de dez. de 2023236,77240,54236,25240,34239,08201.100
01 de dez. de 2023235,51238,84235,23238,80237,55178.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...