Italia markets closed

The Bank of N.T. Butterfield & Son Limited (NTB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,37+0,25 (+0,71%)
Alla chiusura: 04:00PM EDT
35,99 +0,62 (+1,75%)
Dopo ore: 05:38PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202435,5036,0035,2735,3735,37265.407
02 mag 202434,7735,2834,3035,1235,12250.300
01 mag 202434,0034,9334,0034,3934,39258.700
30 apr 202433,7034,1833,6534,0034,00175.500
29 apr 202434,2334,3434,0134,0234,02291.600
26 apr 202434,3434,5634,0034,0634,06175.800
25 apr 202433,8534,2933,4834,1234,12309.700
24 apr 202432,2533,6732,0433,6633,66277.000
23 apr 202431,6032,2331,6032,0332,03144.800
22 apr 202431,2231,9731,0831,8331,83145.400
19 apr 202430,3831,2430,3831,0631,06264.300
18 apr 202430,2230,8830,2230,4630,46274.800
17 apr 202430,8030,9430,0730,1630,16196.200
16 apr 202430,6230,8130,3730,6130,61138.300
15 apr 202430,7131,0830,6330,9030,90191.400
12 apr 202430,7530,7730,5030,6730,67104.100
11 apr 202430,9231,1430,7530,9730,97161.100
10 apr 202431,2931,2930,6030,9430,94201.600
09 apr 202431,9232,1531,8232,1332,13192.900
08 apr 202431,5031,9431,5031,7331,73110.500
05 apr 202431,2731,5531,1131,4331,43104.000
04 apr 202431,8132,0631,2631,2731,27195.200
03 apr 202431,4731,7831,3131,3831,38183.100
02 apr 202431,4431,7431,3431,7331,73134.600
01 apr 202432,0932,0931,5331,7831,78111.500
28 mar 202431,7032,0331,6031,9931,99248.600
27 mar 202431,1631,7831,0631,7631,76288.000
26 mar 202431,2331,2330,8230,9130,91118.500
25 mar 202430,7931,1930,7930,9630,96104.200
22 mar 202431,4831,5030,8330,8530,85154.500
21 mar 202430,9731,5530,8231,4031,40193.100
20 mar 202430,1831,0330,1730,8430,84193.700
19 mar 202429,9530,6429,9530,3630,36172.400
18 mar 202429,7130,1129,5429,9829,98212.600
15 mar 202429,2029,8329,2029,7729,77394.900
14 mar 202429,8029,8029,0629,2729,27186.700
13 mar 202429,7930,2729,7929,8829,88158.700
12 mar 202430,0630,1129,5929,8729,87150.100
11 mar 202429,8730,2829,7630,1730,17125.100
08 mar 202430,4730,6830,0030,0730,07182.400
07 mar 202430,2530,5929,8530,0530,05234.600
06 mar 202430,4330,5829,6029,9829,98156.200
05 mar 202429,4730,5429,4730,4330,43246.200
04 mar 202429,8530,1129,4629,5429,54187.800
01 mar 202429,8130,0029,5029,7729,77110.200
29 feb 202430,0030,4229,7929,8929,89214.000
28 feb 202429,2929,9629,2929,6629,66184.800
27 feb 202430,0030,3429,5029,6029,60323.200
26 feb 202429,8830,1129,6629,9129,91148.400
23 feb 202430,0030,4129,8530,0930,09183.700
23 feb 20240.44 Dividendo
22 feb 202429,9930,3529,8930,3429,90257.900
21 feb 202430,2030,2929,9630,1429,70150.100
20 feb 202430,1030,6230,0130,3829,94251.300
16 feb 202430,6030,9030,2430,3729,93231.900
15 feb 202430,1931,0630,1931,0230,57243.200
14 feb 202429,8330,3029,4230,1329,69315.000
13 feb 202429,0930,0228,7329,4729,04430.400
12 feb 202429,1730,5529,1730,0829,64313.700
09 feb 202429,3029,6129,1029,3628,93734.300
08 feb 202429,2529,5028,9929,2728,85451.900
07 feb 202429,3729,7928,7929,4329,00561.300
06 feb 202429,2829,6529,2729,3528,92130.900
05 feb 202429,4529,6729,1329,3328,90195.700
02 feb 202429,3530,1129,3329,7629,33139.500
01 feb 202430,4430,5029,3030,0629,62161.000
31 gen 202431,0331,5330,2230,3329,89154.700
30 gen 202431,7531,8331,4131,4330,97121.300
29 gen 202431,3331,7931,3031,7531,29176.400
26 gen 202431,2431,5030,8531,3530,90197.500
25 gen 202431,4031,4830,8031,0030,55214.400
24 gen 202431,1831,4430,9130,9930,54184.500
23 gen 202431,3231,3230,7030,7830,33161.200
22 gen 202430,6531,0330,6030,9830,53133.500
19 gen 202430,1130,5529,8230,3929,95171.700
18 gen 202429,7629,9229,3429,9129,48552.500
17 gen 202429,6329,9729,0029,5029,07396.500
16 gen 202430,1730,4329,7129,8329,40144.600
12 gen 202431,4131,5030,3130,5330,09160.500
11 gen 202431,1031,2630,6731,0030,55150.200
10 gen 202430,9131,4130,8431,2930,84176.200
09 gen 202431,0331,1830,7231,1030,65138.100
08 gen 202431,0531,5530,9431,4430,98138.500
05 gen 202431,2731,7630,9631,0230,57200.300
04 gen 202431,4131,7231,2131,3330,88176.700
03 gen 202431,7731,7731,1331,1830,73219.300
02 gen 202431,7832,6431,7832,0431,58227.100
29 dic 202332,6032,6231,9832,0131,55167.400
28 dic 202332,6632,9032,3932,6232,15130.800
27 dic 202333,0533,1532,8032,8832,40138.800
26 dic 202332,7833,2332,6933,0532,57256.500
22 dic 202332,6233,1832,4932,5832,11241.100
21 dic 202332,6132,7132,2732,5932,12185.600
20 dic 202332,9033,4532,2332,2731,80279.900
19 dic 202332,6333,1832,5133,0432,56268.700
18 dic 202332,7632,8032,2532,3931,92227.100
15 dic 202332,9333,1032,3032,5532,08689.300
14 dic 202332,9533,8032,3332,9432,46413.300
13 dic 202331,0032,2930,6432,1631,69261.400
12 dic 202330,8231,1730,7430,9030,45146.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...