XNYS
Datos históricos de NiSource Inc
NiSource Inc · NI
$40.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:49:39 UTC
- Variación en el periodo
- −4.61%
- Máximo
- US$49.21
- 29 de junio de 2026
- Mínimo
- US$38.42
- 1 de octubre de 2026
- Volumen medio diario
- 4.49 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.56 | 40.95 | 40.49 | 40.76 | +0.57% | 3.21 M |
| 8 oct 2026 | 40.51 | 40.65 | 40.13 | 40.53 | −0.02% | 4.01 M |
| 7 oct 2026 | 40.61 | 40.84 | 40.31 | 40.54 | −0.32% | 4.9 M |
| 6 oct 2026 | 40.25 | 40.70 | 39.59 | 40.67 | +2.83% | 6.01 M |
| 5 oct 2026 | 39.50 | 39.84 | 39.27 | 39.55 | +0.30% | 4.07 M |
| 2 oct 2026 | 39.76 | 40.01 | 39.38 | 39.43 | −0.18% | 4.19 M |
| 1 oct 2026 | 38.98 | 39.54 | 38.42 | 39.50 | +1.28% | 5.79 M |
| 30 sep 2026 | 39.32 | 39.55 | 38.98 | 39.00 | −0.81% | 6.95 M |
| 29 sep 2026 | 38.96 | 39.57 | 38.87 | 39.32 | +0.56% | 6.42 M |
| 28 sep 2026 | 39.38 | 39.44 | 39.05 | 39.10 | −0.81% | 6 M |
| 25 sep 2026 | 39.12 | 39.57 | 38.99 | 39.42 | +0.77% | 5 M |
| 24 sep 2026 | 39.35 | 39.54 | 38.95 | 39.12 | −0.33% | 6.58 M |
| 23 sep 2026 | 39.69 | 39.74 | 39.00 | 39.25 | −1.58% | 8.47 M |
| 22 sep 2026 | 40.39 | 40.53 | 39.87 | 39.88 | −1.58% | 7.12 M |
| 21 sep 2026 | 40.64 | 40.76 | 40.31 | 40.52 | −0.15% | 8.28 M |
| 18 sep 2026 | 40.58 | 40.69 | 40.44 | 40.58 | −0.81% | 9.9 M |
| 17 sep 2026 | 40.87 | 41.05 | 40.59 | 40.91 | +0.61% | 4.17 M |
| 16 sep 2026 | 40.88 | 41.09 | 40.47 | 40.66 | +0.17% | 4.21 M |
| 15 sep 2026 | 41.11 | 41.20 | 40.52 | 40.59 | −1.17% | 3.3 M |
| 14 sep 2026 | 41.53 | 41.68 | 40.94 | 41.07 | −0.82% | 4.3 M |
| 11 sep 2026 | 41.64 | 41.90 | 41.36 | 41.41 | −0.02% | 3.63 M |
| 10 sep 2026 | 41.86 | 42.00 | 41.36 | 41.42 | −0.60% | 5.3 M |
| 9 sep 2026 | 41.83 | 42.05 | 41.40 | 41.67 | −0.55% | 4.37 M |
| 8 sep 2026 | 41.36 | 42.18 | 41.36 | 41.90 | +1.23% | 5.13 M |
| 4 sep 2026 | 41.38 | 41.64 | 41.16 | 41.39 | −0.65% | 4.67 M |
| 3 sep 2026 | 41.30 | 41.79 | 41.24 | 41.66 | +1.24% | 4.79 M |
| 2 sep 2026 | 40.79 | 41.19 | 40.61 | 41.15 | +0.46% | 5.15 M |
| 1 sep 2026 | 41.04 | 41.28 | 40.76 | 40.96 | +0.10% | 6.94 M |
| 31 ago 2026 | 40.44 | 41.08 | 40.09 | 40.92 | +0.86% | 6.92 M |
| 28 ago 2026 | 41.30 | 41.30 | 40.49 | 40.57 | −0.95% | 3.07 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.