Mercados españoles cerrados

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,38-0,06 (-0,07%)
Al cierre: 04:00PM EDT
83,38 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202483,2684,3383,0583,3883,381.072.400
25 abr 202483,9584,1682,7583,4483,441.595.400
24 abr 202483,7084,5983,6584,3084,301.332.900
23 abr 202483,2985,0383,2984,1884,181.549.400
22 abr 202482,0684,1981,6583,5483,541.791.300
19 abr 202481,7482,3681,2781,4581,451.985.300
18 abr 202481,7982,0880,8281,4181,411.404.500
17 abr 202481,2982,2680,5081,2381,231.507.500
16 abr 202480,7584,3179,3279,5679,563.095.600
15 abr 202484,8085,2183,4683,7183,711.550.100
12 abr 202484,6685,3283,5583,8383,831.113.000
11 abr 202485,4485,7184,1684,9384,93893.300
10 abr 202486,6986,9285,1685,4185,41830.800
09 abr 202488,4188,7487,1788,1288,12762.600
08 abr 202487,3088,4486,8888,0188,011.166.400
05 abr 202486,4886,9985,5086,7886,781.257.600
04 abr 202488,8088,9686,5286,5786,571.089.000
03 abr 202487,1788,3787,1787,9387,931.638.100
02 abr 202488,3588,8186,9687,5787,571.508.400
01 abr 202488,5589,1887,8888,4488,44709.700
28 mar 202488,0489,2587,7588,9288,921.092.600
27 mar 202487,3288,3586,8187,7587,751.157.800
26 mar 202486,2086,7585,7286,6286,621.058.700
25 mar 202485,5486,3185,5385,8585,85854.800
22 mar 202486,8787,0585,5185,5485,541.128.800
21 mar 202484,7086,6484,4886,5086,501.134.900
20 mar 202481,8984,1381,7384,1084,101.366.600
19 mar 202482,2382,8781,7982,2482,241.322.900
18 mar 202481,5882,0480,6781,9581,951.416.900
15 mar 202479,7782,3479,7781,4681,4611.972.800
14 mar 202481,4481,5879,3080,2580,251.604.700
13 mar 202480,8382,3580,8381,7381,731.194.600
12 mar 202481,9282,3980,7380,9280,92907.800
11 mar 202481,8182,3580,8781,9581,951.210.100
08 mar 202482,1982,7181,5681,8181,811.225.500
07 mar 202481,2382,3281,0181,9281,922.129.000
07 mar 20240.75 Dividendo
06 mar 202483,0483,4979,5081,2880,534.532.500
05 mar 202483,6785,9083,6785,1684,371.691.100
04 mar 202484,9386,1684,1784,5583,772.636.200
01 mar 202481,9982,8080,9982,6681,901.398.300
29 feb 202482,3982,9081,7682,1381,371.771.300
28 feb 202481,5182,5581,0081,4480,69820.200
27 feb 202481,6381,9381,1281,7881,03925.200
26 feb 202481,0982,3081,0381,2080,451.237.200
23 feb 202480,3481,6879,6581,4880,731.098.100
22 feb 202480,0080,8579,4579,9879,24740.100
21 feb 202479,5680,4578,9679,8979,15998.200
20 feb 202478,8880,2678,7579,6178,881.186.100
16 feb 202480,2080,4679,5179,9579,211.072.300
15 feb 202479,1881,1778,9480,8080,051.039.300
14 feb 202478,6679,1678,2479,0478,311.105.700
13 feb 202480,2680,6576,6777,4776,761.512.400
12 feb 202479,3781,7779,3781,3580,601.502.800
09 feb 202478,2579,7378,2579,6478,911.282.800
08 feb 202478,9979,4077,9678,4777,75946.000
07 feb 202478,5579,1276,8679,1278,391.670.700
06 feb 202478,6879,2078,0278,2077,481.077.100
05 feb 202479,2179,4778,4878,7478,01992.200
02 feb 202478,5680,8078,4080,3879,641.340.800
01 feb 202479,7680,0177,7279,3078,571.827.600
31 ene 202480,6081,2979,4679,6478,912.670.800
30 ene 202480,5781,1580,3980,8680,111.279.000
29 ene 202481,2381,4780,6081,3080,551.101.000
26 ene 202482,2582,8081,2181,6080,85969.000
25 ene 202481,7882,2780,9281,7981,041.792.300
24 ene 202482,1482,1480,6280,8880,131.150.100
23 ene 202481,4382,0981,0481,2580,501.419.900
22 ene 202481,3581,9580,5581,4180,661.592.100
19 ene 202481,3281,7280,1581,1480,392.306.200
18 ene 202485,0085,0079,8180,9180,162.542.500
17 ene 202481,7583,5281,7282,9482,171.549.500
16 ene 202483,5383,5382,3583,2782,501.544.600
12 ene 202483,8784,6582,7683,8183,041.092.200
11 ene 202483,4883,8082,6583,4482,671.026.000
10 ene 202484,1984,3582,9784,1583,371.353.600
09 ene 202484,9786,7783,8584,3383,551.147.400
08 ene 202483,6684,3082,9984,1883,401.000.800
05 ene 202481,9384,3881,8583,4782,701.059.900
04 ene 202482,7583,3682,2682,3681,60910.000
03 ene 202483,4883,7282,2682,5881,821.240.700
02 ene 202484,1985,4283,9784,8784,09968.100
29 dic 202384,8585,2083,9284,3883,60777.600
28 dic 202384,8685,0484,4384,9684,18634.300
27 dic 202384,1484,6383,8284,5783,79832.200
26 dic 202384,0084,5183,7384,2583,47638.300
22 dic 202384,4284,5283,4783,8483,07860.100
21 dic 202383,7884,2983,1083,8083,031.087.600
20 dic 202385,6485,8982,9383,0982,321.493.700
19 dic 202385,6086,4085,1985,8685,071.302.700
18 dic 202385,8185,8384,9785,5984,801.136.300
15 dic 202385,4386,0084,6385,4584,662.341.100
14 dic 202384,2986,9284,2985,9385,142.129.100
13 dic 202380,4582,8980,0182,8582,091.193.700
12 dic 202380,7980,9180,2080,4679,721.100.600
11 dic 202380,5081,1880,0480,8380,08922.400
08 dic 202380,1380,7779,7280,3979,651.280.500
07 dic 202379,9080,3179,2079,8679,121.579.300
07 dic 20230.75 Dividendo
06 dic 202381,0983,6280,5280,6779,182.491.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...