Mercados españoles cerrados

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,92+1,17 (+1,33%)
Al cierre: 04:00PM EDT
88,79 -0,13 (-0,15%)
Después del cierre: 05:00PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 dic 202380,3881,0979,6280,7679,271.152.500
04 dic 202379,5481,0479,5280,7779,281.288.800
01 dic 202379,0580,7278,6980,2878,801.571.400
30 nov 202378,7479,8278,2679,2577,792.133.800
29 nov 202377,2778,7477,2778,2876,841.202.100
28 nov 202376,3076,8475,7076,7075,29863.200
27 nov 202376,2176,3575,6976,2374,82801.700
24 nov 202375,5576,6775,5576,3674,95468.400
22 nov 202376,1776,2675,4376,1574,75789.500
21 nov 202375,6475,9475,2675,5674,17877.900
20 nov 202374,8176,0974,6375,8574,45959.300
17 nov 202375,2275,5274,7475,3873,99992.700
16 nov 202375,0175,4773,9874,6473,261.358.300
15 nov 202373,8575,2273,8574,8873,501.000.700
14 nov 202372,2874,7072,2873,8472,481.587.400
13 nov 202370,2971,1069,9870,9869,671.703.600
10 nov 202369,7470,7168,9770,7069,401.382.500
09 nov 202369,8970,5069,3369,4068,121.305.900
08 nov 202369,5069,6768,9969,3568,07643.700
07 nov 202370,1770,4569,4069,5268,24949.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...