XNYS
Datos históricos de New Jersey Resources Corporation
New Jersey Resources Corporation · NJR
$51.21
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:45:56 UTC
- Variación en el periodo
- +13.47%
- Máximo
- US$60.86
- 28 de julio de 2026
- Mínimo
- US$43.46
- 3 de noviembre de 2025
- Volumen medio diario
- 0.61 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 | 50.85 | 51.72 | 50.60 | 51.21 | +0.39% | 566,094.366 |
| 8 oct 2026 | 50.97 | 51.34 | 50.76 | 51.01 | +0.10% | 745,127.197 |
| 7 oct 2026 | 51.51 | 51.77 | 50.90 | 50.96 | −1.14% | 607,901.23 |
| 6 oct 2026 | 51.55 | 51.62 | 51.00 | 51.55 | +1.30% | 498,783.404 |
| 5 oct 2026 | 51.48 | 51.48 | 50.64 | 50.89 | −1.36% | 1.14 M |
| 2 oct 2026 | 51.27 | 52.08 | 51.16 | 51.59 | +0.86% | 780,319.089 |
| 1 oct 2026 | 50.42 | 51.17 | 49.75 | 51.15 | +1.09% | 839,900.879 |
| 30 sep 2026 | 50.94 | 51.15 | 50.46 | 50.60 | −0.45% | 821,215.211 |
| 29 sep 2026 | 50.12 | 51.01 | 50.00 | 50.83 | +0.85% | 679,800.758 |
| 28 sep 2026 | 50.74 | 50.74 | 49.94 | 50.40 | −0.41% | 771,900.877 |
| 25 sep 2026 | 51.00 | 51.11 | 50.25 | 50.61 | −0.88% | 1.49 M |
| 24 sep 2026 | 51.93 | 51.93 | 50.91 | 51.06 | −2.22% | 933,160.413 |
| 23 sep 2026 | 53.02 | 53.28 | 52.00 | 52.22 | −0.95% | 603,072.498 |
| 22 sep 2026 | 52.91 | 53.33 | 52.33 | 52.72 | −0.38% | 590,361.691 |
| 21 sep 2026 | 53.92 | 53.92 | 52.88 | 52.92 | −0.75% | 635,913.976 |
| 18 sep 2026 | 53.88 | 53.88 | 52.68 | 53.32 | −0.28% | 1.89 M |
| 17 sep 2026 | 54.32 | 54.32 | 53.46 | 53.47 | −0.06% | 737,212.8 |
| 16 sep 2026 | 53.77 | 54.04 | 53.30 | 53.50 | +0.43% | 782,973.316 |
| 15 sep 2026 | 53.27 | 53.41 | 52.70 | 53.27 | +0.32% | 688,234.951 |
| 14 sep 2026 | 53.69 | 53.94 | 53.05 | 53.10 | −0.11% | 582,467.411 |
| 11 sep 2026 | 53.75 | 54.00 | 52.95 | 53.16 | −0.34% | 658,434.142 |
| 10 sep 2026 | 53.84 | 54.00 | 52.94 | 53.34 | −0.26% | 607,327.229 |
| 9 sep 2026 | 54.22 | 54.49 | 53.05 | 53.48 | −0.96% | 528,801.968 |
| 8 sep 2026 | 53.31 | 54.20 | 53.31 | 54.00 | +1.12% | 435,318.982 |
| 4 sep 2026 | 54.14 | 54.14 | 53.21 | 53.40 | −0.60% | 551,600.964 |
| 3 sep 2026 | 53.92 | 54.12 | 53.59 | 53.72 | +0.15% | 397,897.035 |
| 2 sep 2026 | 54.13 | 54.13 | 53.19 | 53.64 | −0.85% | 571,293.922 |
| 1 sep 2026 | 53.65 | 54.31 | 53.42 | 54.10 | +1.42% | 535,176.06 |
| 31 ago 2026 | 53.25 | 53.63 | 53.00 | 53.34 | −0.49% | 596,843.478 |
| 28 ago 2026 | 54.12 | 54.12 | 53.25 | 53.60 | −0.33% | 426,186.694 |
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.