Italia markets closed

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,65-1,03 (-1,25%)
Alla chiusura: 04:00PM EDT
81,65 0,00 (0,00%)
Dopo ore: 05:31PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202481,9282,5481,1181,6581,65933.100
13 giu 202482,9083,2281,8282,6882,681.552.500
12 giu 202481,3384,2780,8383,5783,571.965.100
11 giu 202482,1782,7679,6879,8479,841.703.700
10 giu 202481,7982,8281,0582,7882,78991.400
07 giu 202481,6582,7781,4282,2982,29911.000
07 giu 20240.75 Dividendo
06 giu 202482,0083,2281,7982,7682,011.018.200
05 giu 202483,4884,3082,5382,8582,101.409.300
04 giu 202483,1283,8882,3683,4382,671.605.900
03 giu 202484,6384,8482,9383,6182,851.309.100
31 mag 202483,2684,2883,0584,2483,482.224.200
30 mag 202482,3583,3081,7782,9082,152.087.700
29 mag 202481,2281,9580,4281,7380,991.255.700
28 mag 202483,2583,4781,4182,0881,341.230.500
24 mag 202483,1883,6182,9683,3182,56554.200
23 mag 202483,9283,9282,4982,8682,111.024.000
22 mag 202484,4084,7783,4783,9083,14913.100
21 mag 202484,3484,7384,0184,6083,83752.000
20 mag 202485,6485,7584,2484,4683,691.155.000
17 mag 202485,9186,0684,6785,5184,741.299.000
16 mag 202486,2786,7685,5985,6384,851.279.900
15 mag 202487,1687,2985,9986,4585,671.040.100
14 mag 202486,5886,9286,1486,2885,50840.200
13 mag 202487,2987,2985,7485,8985,11641.800
10 mag 202487,0087,5286,6486,7085,91812.100
09 mag 202485,2986,8385,2986,7885,99777.800
08 mag 202484,4685,7984,1785,6284,841.047.300
07 mag 202485,4285,7484,6484,6683,89867.600
06 mag 202485,3785,3784,4285,0284,25859.300
03 mag 202484,6784,8584,0384,6283,85927.100
02 mag 202483,7084,2182,2483,5082,74815.000
01 mag 202482,4984,1682,0083,0582,301.062.800
30 apr 202483,5383,8082,3782,3981,64963.400
29 apr 202483,3784,3183,1683,5682,80984.800
26 apr 202483,2684,3383,0583,3882,621.283.500
25 apr 202483,9584,1682,7583,4482,681.595.400
24 apr 202483,7084,5983,6584,3083,541.332.900
23 apr 202483,2985,0383,2984,1883,421.549.400
22 apr 202482,0684,1981,6583,5482,781.791.300
19 apr 202481,7482,3681,2781,4580,711.985.300
18 apr 202481,7982,0880,8281,4180,671.404.500
17 apr 202481,2982,2680,5081,2380,491.507.500
16 apr 202480,7584,3179,3279,5678,843.095.600
15 apr 202484,8085,2183,4683,7182,951.550.100
12 apr 202484,6685,3283,5583,8383,071.113.000
11 apr 202485,4485,7184,1684,9384,16893.300
10 apr 202486,6986,9285,1685,4184,64830.800
09 apr 202488,4188,7487,1788,1287,32762.600
08 apr 202487,3088,4486,8888,0187,211.166.400
05 apr 202486,4886,9985,5086,7885,991.257.600
04 apr 202488,8088,9686,5286,5785,791.089.000
03 apr 202487,1788,3787,1787,9387,131.638.100
02 apr 202488,3588,8186,9687,5786,781.508.400
01 apr 202488,5589,1887,8888,4487,64709.700
28 mar 202488,0489,2587,7588,9288,111.092.600
27 mar 202487,3288,3586,8187,7586,951.157.800
26 mar 202486,2086,7585,7286,6285,841.058.700
25 mar 202485,5486,3185,5385,8585,07854.800
22 mar 202486,8787,0585,5185,5484,761.128.800
21 mar 202484,7086,6484,4886,5085,721.134.900
20 mar 202481,8984,1381,7384,1083,341.366.600
19 mar 202482,2382,8781,7982,2481,491.322.900
18 mar 202481,5882,0480,6781,9581,211.416.900
15 mar 202479,7782,3479,7781,4680,7211.972.800
14 mar 202481,4481,5879,3080,2579,521.604.700
13 mar 202480,8382,3580,8381,7380,991.194.600
12 mar 202481,9282,3980,7380,9280,19907.800
11 mar 202481,8182,3580,8781,9581,211.210.100
08 mar 202482,1982,7181,5681,8181,071.225.500
07 mar 202481,2382,3281,0181,9281,182.129.000
07 mar 20240.75 Dividendo
06 mar 202483,0483,4979,5081,2879,804.532.500
05 mar 202483,6785,9083,6785,1683,611.691.100
04 mar 202484,9386,1684,1784,5583,012.636.200
01 mar 202481,9982,8080,9982,6681,161.398.300
29 feb 202482,3982,9081,7682,1380,631.771.300
28 feb 202481,5182,5581,0081,4479,96820.200
27 feb 202481,6381,9381,1281,7880,29925.200
26 feb 202481,0982,3081,0381,2079,721.237.200
23 feb 202480,3481,6879,6581,4880,001.098.100
22 feb 202480,0080,8579,4579,9878,52740.100
21 feb 202479,5680,4578,9679,8978,44998.200
20 feb 202478,8880,2678,7579,6178,161.186.100
16 feb 202480,2080,4679,5179,9578,491.072.300
15 feb 202479,1881,1778,9480,8079,331.039.300
14 feb 202478,6679,1678,2479,0477,601.105.700
13 feb 202480,2680,6576,6777,4776,061.512.400
12 feb 202479,3781,7779,3781,3579,871.502.800
09 feb 202478,2579,7378,2579,6478,191.282.800
08 feb 202478,9979,4077,9678,4777,04946.000
07 feb 202478,5579,1276,8679,1277,681.670.700
06 feb 202478,6879,2078,0278,2076,781.077.100
05 feb 202479,2179,4778,4878,7477,31992.200
02 feb 202478,5680,8078,4080,3878,921.340.800
01 feb 202479,7680,0177,7279,3077,861.827.600
31 gen 202480,6081,2979,4679,6478,192.670.800
30 gen 202480,5781,1580,3980,8679,391.279.000
29 gen 202481,2381,4780,6081,3079,821.101.000
26 gen 202482,2582,8081,2181,6080,11969.000
*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...