Mercado fechará em 4 h 39 min

NiSource Inc. (NI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
27,92-0,01 (-0,04%)
A partir de 11:21AM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202427,7227,9427,5427,9227,92509.627
23 de abr. de 202427,8628,0927,7127,9327,932.600.900
22 de abr. de 202427,5728,0227,4727,9127,913.159.000
19 de abr. de 202427,5127,8127,4627,5827,585.768.000
18 de abr. de 202427,3327,4627,0527,4027,403.492.500
17 de abr. de 202426,7927,2326,7027,1527,153.319.600
16 de abr. de 202426,8026,8026,2626,5626,563.210.800
15 de abr. de 202427,2327,3226,6826,8226,823.328.000
12 de abr. de 202427,3327,4927,0027,0727,073.484.200
11 de abr. de 202427,4527,4527,0327,2527,256.434.400
10 de abr. de 202427,1327,3326,9527,3027,304.740.500
09 de abr. de 202427,5427,6827,4927,6427,643.359.800
08 de abr. de 202427,2627,5727,2027,4527,452.423.600
05 de abr. de 202426,9827,2926,9127,1927,192.747.400
04 de abr. de 202427,5527,5626,9627,1727,173.972.600
03 de abr. de 202427,4627,5727,2927,3427,342.334.500
02 de abr. de 202427,4227,7527,3927,5027,502.579.500
01 de abr. de 202427,7027,7027,3327,4827,482.170.300
28 de mar. de 202427,5027,7227,3927,6627,664.883.300
27 de mar. de 202427,1427,4927,1127,4627,463.767.700
26 de mar. de 202427,1627,1926,8826,9726,974.876.300
25 de mar. de 202427,2227,2426,9627,1527,153.586.300
22 de mar. de 202427,2527,3126,9527,1027,103.377.800
21 de mar. de 202426,9527,1926,8627,1027,103.607.500
20 de mar. de 202426,7627,0226,6726,8626,863.702.800
19 de mar. de 202426,7426,9226,5826,8426,843.952.400
18 de mar. de 202426,4926,8126,4426,6526,653.648.000
15 de mar. de 202426,3626,6526,3626,5026,508.671.300
14 de mar. de 202426,5426,6626,0426,3626,365.978.300
13 de mar. de 202426,9327,0726,6526,6526,654.579.600
12 de mar. de 202426,9127,0426,5926,8226,824.192.100
11 de mar. de 202427,0027,2726,8627,0827,083.433.200
08 de mar. de 202427,0727,1326,7727,0127,014.424.900
07 de mar. de 202427,0327,1126,8726,9726,973.389.300
06 de mar. de 202426,7726,9626,7226,8726,874.282.200
05 de mar. de 202426,7427,0226,4826,5926,595.034.700
04 de mar. de 202425,9826,6925,9826,6126,613.933.600
01 de mar. de 202426,0026,2125,7126,1326,138.293.000
29 de fev. de 202426,0026,2025,8026,0626,069.693.700
28 de fev. de 202426,0126,0925,8225,8525,854.432.500
27 de fev. de 202425,8626,0325,6726,0226,023.016.200
26 de fev. de 202425,9826,0425,5925,7125,713.487.400
23 de fev. de 202426,1026,4426,0626,1226,126.535.800
22 de fev. de 202426,0826,2325,8926,0426,049.624.800
21 de fev. de 202426,0126,3625,4526,2526,256.491.900
20 de fev. de 202425,9026,3125,8626,0226,026.302.900
16 de fev. de 202425,8926,0825,7325,9025,903.425.400
15 de fev. de 202425,5225,9825,4925,9725,975.377.100
14 de fev. de 202425,3225,4725,1325,3825,383.206.900
13 de fev. de 202425,4525,5524,8025,2825,283.786.300
12 de fev. de 202425,2725,6825,2125,6325,633.312.300
09 de fev. de 202424,9825,2624,9525,2525,252.515.200
08 de fev. de 202425,0425,1324,8325,0625,064.098.300
07 de fev. de 202425,1825,2524,9725,0925,092.875.800
06 de fev. de 202425,1825,3225,0525,0825,084.647.400
05 de fev. de 202425,3125,5825,0925,2525,254.274.600
02 de fev. de 202425,7525,8525,3025,6025,603.419.400
02 de fev. de 20240.265 Dividendo
01 de fev. de 202425,8726,3625,7326,3526,093.333.400
31 de jan. de 202426,3826,4825,7925,9725,716.598.200
30 de jan. de 202426,0026,3125,8426,1225,864.324.900
29 de jan. de 202425,8226,2425,6326,0925,835.595.800
26 de jan. de 202425,6925,8425,6225,8225,565.181.900
25 de jan. de 202425,5025,5725,2125,5625,304.560.800
24 de jan. de 202425,8825,8925,1225,1824,933.202.300
23 de jan. de 202425,5825,7325,4925,6825,423.724.800
22 de jan. de 202425,6926,0325,4725,5925,335.487.500
19 de jan. de 202425,7725,7725,4725,6025,343.988.500
18 de jan. de 202425,7925,8825,4325,6525,394.348.000
17 de jan. de 202426,1026,3725,7325,9425,682.746.500
16 de jan. de 202426,5726,6726,2626,2826,023.178.700
12 de jan. de 202426,6726,7826,5026,7426,472.731.100
11 de jan. de 202427,2327,2726,4126,5026,233.223.100
10 de jan. de 202427,1327,5127,0827,3427,074.248.400
09 de jan. de 202427,1427,3627,0027,1426,873.779.600
08 de jan. de 202426,9727,3226,8527,2927,024.061.300
05 de jan. de 202426,8027,1326,7027,0426,773.669.300
04 de jan. de 202426,9527,0226,7326,8626,592.720.000
03 de jan. de 202427,0327,0426,7526,8926,623.725.400
02 de jan. de 202426,3527,0726,3527,0126,743.317.600
29 de dez. de 202326,4126,5726,3726,5526,282.197.900
28 de dez. de 202326,2126,5926,1826,5526,282.735.800
27 de dez. de 202326,3826,4326,2226,2826,021.928.200
26 de dez. de 202326,1726,5226,1526,4326,161.946.800
22 de dez. de 202326,1726,4526,1726,2525,993.440.000
21 de dez. de 202326,1726,3425,8926,0425,783.082.800
20 de dez. de 202326,4926,6526,0526,0825,825.029.400
19 de dez. de 202326,5226,6526,4026,5426,275.211.600
18 de dez. de 202326,4826,7126,3526,3926,124.262.600
15 de dez. de 202326,4826,6426,2426,4826,219.785.800
14 de dez. de 202327,2427,3626,6026,6826,415.716.700
13 de dez. de 202326,2527,1326,0527,0326,765.804.100
12 de dez. de 202326,3926,4226,1026,1825,923.048.300
11 de dez. de 202326,1926,4426,1526,3426,083.337.100
08 de dez. de 202326,4426,4826,0926,3026,044.011.700
07 de dez. de 202326,5026,7526,3826,4326,164.085.900
06 de dez. de 202326,3226,4326,1826,4126,144.465.900
05 de dez. de 202326,4626,4726,0826,1425,883.965.000
04 de dez. de 202326,0026,6225,9226,4426,177.242.700
01 de dez. de 202325,6026,2125,4826,2025,948.937.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...