Mercados españoles cerrados

Northrop Grumman Corporation (NOC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
291,66-8,78 (-2,92%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 2021299,72300,08291,60291,66291,661.156.100
26 feb. 20211.45 Dividendo
25 feb. 2021301,00306,48299,82301,89300,441.393.200
24 feb. 2021299,85304,47296,91301,73300,281.141.800
23 feb. 2021300,47304,56295,65298,68297,251.253.400
22 feb. 2021295,10299,47294,02297,94296,511.261.700
19 feb. 2021298,44298,85296,29297,24295,811.202.800
18 feb. 2021295,80298,77295,05297,86296,43718.900
17 feb. 2021290,75297,23288,08297,18295,751.039.800
16 feb. 2021296,87298,13290,61290,88289,481.011.400
12 feb. 2021298,52301,51296,11297,36295,93654.200
11 feb. 2021302,58304,20299,14299,63298,191.017.800
10 feb. 2021304,65304,65302,39303,63302,17847.200
09 feb. 2021299,01306,65298,06303,78302,321.296.500
08 feb. 2021301,00301,60298,09300,13298,691.588.800
05 feb. 2021303,36304,65298,56298,79297,351.151.500
04 feb. 2021301,49303,72299,72301,85300,401.298.700
03 feb. 2021298,52301,95297,77300,74299,30970.600
02 feb. 2021294,81302,12294,02300,00298,562.226.000
01 feb. 2021288,43294,13287,60292,31290,911.321.400
29 ene. 2021289,58289,59282,88286,61285,231.659.000
28 ene. 2021292,12296,21291,30293,03291,621.398.500
27 ene. 2021292,89296,07291,16292,24290,841.389.300
26 ene. 2021299,80300,40292,50293,11291,70985.000
25 ene. 2021299,68305,20297,89299,35297,911.469.900
22 ene. 2021296,00300,60294,55298,16296,73989.200
21 ene. 2021297,47299,82296,40296,87295,44975.700
20 ene. 2021300,00301,07297,05298,78297,34985.800
19 ene. 2021303,50304,00297,86298,02296,591.360.600
15 ene. 2021302,70303,52298,95300,75299,311.782.800
14 ene. 2021302,03308,84301,97303,02301,561.375.600
13 ene. 2021298,00300,01294,64299,46298,021.541.400
12 ene. 2021294,86298,55293,50297,54296,111.073.900
11 ene. 2021287,76294,94287,15294,74293,321.220.900
08 ene. 2021292,60293,59286,60288,33286,952.090.300
07 ene. 2021296,82298,94292,54292,58291,171.331.000
06 ene. 2021293,98302,09293,21299,14297,70952.500
05 ene. 2021295,25298,49294,00296,59295,17939.900
04 ene. 2021304,07304,24292,25294,76293,341.267.500
31 dic. 2020302,61304,95300,50304,72303,26520.500
30 dic. 2020301,46305,55301,32302,61301,16528.100
29 dic. 2020304,81305,03299,15300,99299,54524.500
28 dic. 2020300,51304,71299,31303,02301,56603.900
24 dic. 2020300,59301,08296,93299,60298,16332.700
23 dic. 2020298,29302,84297,56300,66299,22787.000
22 dic. 2020297,44297,82294,72296,32294,90963.200
21 dic. 2020299,03299,91292,76297,61296,181.428.900
18 dic. 2020300,60304,96299,21303,13301,672.663.200
17 dic. 2020302,27306,99299,67300,68299,241.295.700
16 dic. 2020300,42304,08299,31302,01300,56995.100
15 dic. 2020298,34300,66297,75298,51297,08902.700
14 dic. 2020301,98303,39298,00298,00296,57700.300
11 dic. 2020298,08301,21295,05300,57299,13860.300
10 dic. 2020302,10305,69297,88298,43297,001.166.100
09 dic. 2020302,14304,71300,07303,73302,27730.500
08 dic. 2020300,76308,64300,40301,96300,51764.100
07 dic. 2020306,80306,94298,29301,00299,55907.100
04 dic. 2020304,03307,69303,12307,23305,75794.100
03 dic. 2020299,17304,75298,72303,43301,97992.100
02 dic. 2020301,10301,69297,74298,77297,33769.500
01 dic. 2020304,18309,87300,54301,10299,65882.900
30 nov. 2020305,30306,40299,14302,26300,811.154.600
27 nov. 2020311,37311,63305,30306,03304,56475.100
27 nov. 20201.45 Dividendo
25 nov. 2020310,06314,14307,85312,26309,32698.700
24 nov. 2020309,51313,61308,50309,98307,06918.600
23 nov. 2020309,23311,21305,50306,49303,60677.000
20 nov. 2020308,88310,21305,20306,42303,53776.900
19 nov. 2020311,22311,87306,92309,48306,56708.100
18 nov. 2020314,74316,42310,30310,60307,671.187.100
17 nov. 2020310,33315,75309,65312,63309,68744.500
16 nov. 2020315,38315,58311,42312,73309,78555.100
13 nov. 2020308,08313,12307,11311,71308,77493.400
12 nov. 2020308,00308,78302,34306,23303,34737.400
11 nov. 2020314,96314,97306,02309,96307,04590.700
10 nov. 2020302,73316,90301,48314,51311,55948.500
09 nov. 2020315,00317,60300,07301,28298,441.732.000
06 nov. 2020305,74305,94296,63301,36298,52946.700
05 nov. 2020316,50317,28306,06307,40304,501.410.300
04 nov. 2020310,00324,26309,00315,64312,671.684.000
03 nov. 2020299,31307,12299,31304,82301,95864.900
02 nov. 2020294,48298,98292,75296,63293,83852.100
30 oct. 2020290,87293,92285,13289,82287,091.227.100
29 oct. 2020292,54297,69291,25292,39289,631.260.400
28 oct. 2020299,58304,25293,54293,66290,891.221.300
27 oct. 2020308,67309,01302,07302,12299,271.081.500
26 oct. 2020305,40312,35301,70309,84306,921.312.700
23 oct. 2020305,16309,56304,00308,43305,521.113.300
22 oct. 2020309,26314,69302,99302,99300,131.388.000
21 oct. 2020308,04309,84305,91308,37305,46830.000
20 oct. 2020313,74313,77308,28309,05306,14786.300
19 oct. 2020316,04318,89310,82311,33308,40775.300
16 oct. 2020315,97319,73315,56316,24313,261.393.700
15 oct. 2020313,53316,26312,24314,82311,85854.000
14 oct. 2020311,43317,60311,40314,89311,921.119.900
13 oct. 2020315,10318,43311,86312,60309,65636.400
12 oct. 2020314,52318,81313,22316,59313,61834.600
09 oct. 2020320,00322,47313,63315,28312,311.210.200
08 oct. 2020314,22319,82314,22319,68316,67596.800
07 oct. 2020310,40315,57310,40313,89310,931.019.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...