Mercados españoles cerrados

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
480,45-7,61 (-1,56%)
Al cierre: 04:00PM EDT
479,50 -0,95 (-0,20%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024487,56488,35477,71480,45480,451.276.000
25 abr 2024468,77490,60465,00488,06488,061.365.400
24 abr 2024475,09477,12470,78474,57474,571.124.100
23 abr 2024473,58476,77470,41474,68474,681.365.400
22 abr 2024464,93472,45462,07470,98470,981.006.300
19 abr 2024455,59463,50453,07462,58462,581.213.900
18 abr 2024449,88456,70449,88452,50452,50846.300
17 abr 2024452,92453,85448,44452,05452,05818.200
16 abr 2024453,08456,15450,05450,35450,35953.200
15 abr 2024461,96464,61446,22451,29451,292.007.800
12 abr 2024462,03468,21455,82456,11456,111.045.500
11 abr 2024456,59459,93454,78457,83457,83692.800
10 abr 2024452,60458,76449,77457,91457,91983.100
09 abr 2024452,83455,10450,43454,66454,66855.400
08 abr 2024456,12457,96454,81456,36456,361.509.600
05 abr 2024457,51459,02452,50454,50454,501.448.700
04 abr 2024458,00464,65455,60459,48459,482.219.400
03 abr 2024465,33467,60456,81457,01457,011.271.600
02 abr 2024472,09473,99465,01466,36466,36801.700
01 abr 2024478,39478,82470,92471,35471,35794.700
28 mar 2024479,00480,75478,00478,66478,66632.500
27 mar 2024472,83477,89471,96477,36477,36823.100
26 mar 2024469,50473,06468,60469,91469,91503.900
25 mar 2024471,32472,00467,91469,32469,32446.900
22 mar 2024468,97471,29467,60468,75468,75615.400
21 mar 2024471,94473,56467,30467,49467,49798.000
20 mar 2024468,63471,41466,62470,75470,75617.300
19 mar 2024465,00467,50462,63467,48467,48726.800
18 mar 2024461,00463,52459,05462,39462,39540.800
15 mar 2024457,88464,39457,88461,75461,751.000.000
14 mar 2024458,00461,39457,23460,86460,86669.900
13 mar 2024458,56462,20458,03458,23458,23698.500
12 mar 2024456,55460,90454,53458,84458,841.213.600
11 mar 2024459,48462,24458,35459,25459,25552.500
08 mar 2024455,01459,89453,14459,50459,50475.600
07 mar 2024459,21459,59454,26456,40456,40796.300
06 mar 2024458,16463,84457,88461,07461,07546.100
05 mar 2024463,23464,58457,96458,26458,261.450.500
04 mar 2024456,00461,23455,45460,08460,08692.700
01 mar 2024461,00461,00453,82454,90454,901.272.600
29 feb 2024458,38461,50455,41461,02461,02927.200
28 feb 2024459,61462,08457,21458,95458,95535.600
27 feb 2024457,58459,27454,00458,36458,36421.100
26 feb 2024462,27465,75458,88459,34459,34618.600
23 feb 2024455,82461,56455,54461,10461,10574.600
23 feb 20241.87 Dividendo
22 feb 2024458,68459,44451,51457,05455,181.801.300
21 feb 2024454,68461,09453,76460,00458,121.284.700
20 feb 2024453,22460,54452,85453,91452,051.367.700
16 feb 2024450,37452,87448,01450,96449,111.016.300
15 feb 2024447,25451,66446,45450,00448,16974.700
14 feb 2024447,50450,00443,00446,37444,541.002.200
13 feb 2024453,76455,58443,15446,17444,341.020.200
12 feb 2024455,00455,64451,31451,47449,62723.400
09 feb 2024452,11455,56450,52454,92453,06906.700
08 feb 2024452,86454,15449,81451,22449,37527.800
07 feb 2024448,17453,93448,17453,90452,04748.100
06 feb 2024442,00449,92440,94448,17446,34587.900
05 feb 2024443,93445,82440,24442,28440,471.656.000
02 feb 2024445,78447,74441,50446,58444,751.616.400
01 feb 2024446,77447,77442,70446,22444,392.179.400
31 ene 2024445,38449,70444,54446,76444,933.213.800
30 ene 2024443,00445,06437,33443,50441,692.324.800
29 ene 2024440,00442,56435,15438,31436,52857.100
26 ene 2024435,74439,27431,52437,96436,171.147.600
25 ene 2024446,60449,00426,00434,55432,772.293.200
24 ene 2024466,62472,99462,81463,92462,021.194.800
23 ene 2024466,54470,89464,82467,92466,011.083.800
22 ene 2024469,42470,77466,29466,62464,71871.200
19 ene 2024475,37475,37469,36470,48468,561.369.200
18 ene 2024475,14476,22468,52474,63472,69875.800
17 ene 2024477,34482,90473,58473,88471,94612.100
16 ene 2024481,50482,17476,03477,90475,94734.600
12 ene 2024468,77481,46468,77481,08479,11701.200
11 ene 2024472,61473,05465,33467,34465,43544.600
10 ene 2024472,00477,08471,11471,95470,02499.300
09 ene 2024475,30477,82470,00472,23470,30617.500
08 ene 2024466,03475,40465,21475,26473,32658.900
05 ene 2024472,72472,72467,20469,89467,97511.500
04 ene 2024481,31483,78471,65471,73469,80791.600
03 ene 2024474,44483,83470,84474,88472,94773.500
02 ene 2024469,19476,36467,27470,09468,17742.500
29 dic 2023466,21468,93465,02468,14466,22403.400
28 dic 2023463,40467,41463,20465,68463,77387.700
27 dic 2023462,90465,85462,60464,22462,32378.400
26 dic 2023462,56465,76462,40464,50462,60420.000
22 dic 2023461,45465,43461,45463,13461,24362.300
21 dic 2023458,60461,89458,29459,22457,34484.000
20 dic 2023462,71463,85457,14457,16455,29598.400
19 dic 2023465,04467,33462,59464,16462,26600.000
18 dic 2023462,27466,76460,51465,42463,52757.900
15 dic 2023460,60462,48455,00461,05459,161.746.200
14 dic 2023479,59480,00461,69463,66461,761.205.400
13 dic 2023480,43486,40478,98485,01483,03778.300
12 dic 2023479,55481,69477,47479,25477,29379.400
11 dic 2023476,97480,93476,91478,76476,80429.300
08 dic 2023478,72479,84475,36476,25474,30411.300
07 dic 2023482,22483,66476,34477,48475,53530.500
06 dic 2023475,21481,14475,21480,29478,32446.300
05 dic 2023480,43480,43475,28476,61474,66637.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...