Mercado fechará em 4 h 42 min

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
83,06-1,24 (-1,47%)
A partir de 11:17AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202483,9584,1682,7583,0683,06250.157
24 de abr. de 202483,7084,5983,6584,3084,301.332.900
23 de abr. de 202483,2985,0383,2984,1884,181.549.400
22 de abr. de 202482,0684,1981,6583,5483,541.791.300
19 de abr. de 202481,7482,3681,2781,4581,451.985.300
18 de abr. de 202481,7982,0880,8281,4181,411.404.500
17 de abr. de 202481,2982,2680,5081,2381,231.507.500
16 de abr. de 202480,7584,3179,3279,5679,563.095.600
15 de abr. de 202484,8085,2183,4683,7183,711.550.100
12 de abr. de 202484,6685,3283,5583,8383,831.113.000
11 de abr. de 202485,4485,7184,1684,9384,93893.300
10 de abr. de 202486,6986,9285,1685,4185,41830.800
09 de abr. de 202488,4188,7487,1788,1288,12762.600
08 de abr. de 202487,3088,4486,8888,0188,011.166.400
05 de abr. de 202486,4886,9985,5086,7886,781.257.600
04 de abr. de 202488,8088,9686,5286,5786,571.089.000
03 de abr. de 202487,1788,3787,1787,9387,931.638.100
02 de abr. de 202488,3588,8186,9687,5787,571.508.400
01 de abr. de 202488,5589,1887,8888,4488,44709.700
28 de mar. de 202488,0489,2587,7588,9288,921.092.600
27 de mar. de 202487,3288,3586,8187,7587,751.157.800
26 de mar. de 202486,2086,7585,7286,6286,621.058.700
25 de mar. de 202485,5486,3185,5385,8585,85854.800
22 de mar. de 202486,8787,0585,5185,5485,541.128.800
21 de mar. de 202484,7086,6484,4886,5086,501.134.900
20 de mar. de 202481,8984,1381,7384,1084,101.366.600
19 de mar. de 202482,2382,8781,7982,2482,241.322.900
18 de mar. de 202481,5882,0480,6781,9581,951.416.900
15 de mar. de 202479,7782,3479,7781,4681,4611.972.800
14 de mar. de 202481,4481,5879,3080,2580,251.604.700
13 de mar. de 202480,8382,3580,8381,7381,731.194.600
12 de mar. de 202481,9282,3980,7380,9280,92907.800
11 de mar. de 202481,8182,3580,8781,9581,951.210.100
08 de mar. de 202482,1982,7181,5681,8181,811.225.500
07 de mar. de 202481,2382,3281,0181,9281,922.129.000
07 de mar. de 20240.75 Dividendo
06 de mar. de 202483,0483,4979,5081,2880,534.532.500
05 de mar. de 202483,6785,9083,6785,1684,371.691.100
04 de mar. de 202484,9386,1684,1784,5583,772.636.200
01 de mar. de 202481,9982,8080,9982,6681,901.398.300
29 de fev. de 202482,3982,9081,7682,1381,371.771.300
28 de fev. de 202481,5182,5581,0081,4480,69820.200
27 de fev. de 202481,6381,9381,1281,7881,03925.200
26 de fev. de 202481,0982,3081,0381,2080,451.237.200
23 de fev. de 202480,3481,6879,6581,4880,731.098.100
22 de fev. de 202480,0080,8579,4579,9879,24740.100
21 de fev. de 202479,5680,4578,9679,8979,15998.200
20 de fev. de 202478,8880,2678,7579,6178,881.186.100
16 de fev. de 202480,2080,4679,5179,9579,211.072.300
15 de fev. de 202479,1881,1778,9480,8080,051.039.300
14 de fev. de 202478,6679,1678,2479,0478,311.105.700
13 de fev. de 202480,2680,6576,6777,4776,761.512.400
12 de fev. de 202479,3781,7779,3781,3580,601.502.800
09 de fev. de 202478,2579,7378,2579,6478,911.282.800
08 de fev. de 202478,9979,4077,9678,4777,75946.000
07 de fev. de 202478,5579,1276,8679,1278,391.670.700
06 de fev. de 202478,6879,2078,0278,2077,481.077.100
05 de fev. de 202479,2179,4778,4878,7478,01992.200
02 de fev. de 202478,5680,8078,4080,3879,641.340.800
01 de fev. de 202479,7680,0177,7279,3078,571.827.600
31 de jan. de 202480,6081,2979,4679,6478,912.670.800
30 de jan. de 202480,5781,1580,3980,8680,111.279.000
29 de jan. de 202481,2381,4780,6081,3080,551.101.000
26 de jan. de 202482,2582,8081,2181,6080,85969.000
25 de jan. de 202481,7882,2780,9281,7981,041.792.300
24 de jan. de 202482,1482,1480,6280,8880,131.150.100
23 de jan. de 202481,4382,0981,0481,2580,501.419.900
22 de jan. de 202481,3581,9580,5581,4180,661.592.100
19 de jan. de 202481,3281,7280,1581,1480,392.306.200
18 de jan. de 202485,0085,0079,8180,9180,162.542.500
17 de jan. de 202481,7583,5281,7282,9482,171.549.500
16 de jan. de 202483,5383,5382,3583,2782,501.544.600
12 de jan. de 202483,8784,6582,7683,8183,041.092.200
11 de jan. de 202483,4883,8082,6583,4482,671.026.000
10 de jan. de 202484,1984,3582,9784,1583,371.353.600
09 de jan. de 202484,9786,7783,8584,3383,551.147.400
08 de jan. de 202483,6684,3082,9984,1883,401.000.800
05 de jan. de 202481,9384,3881,8583,4782,701.059.900
04 de jan. de 202482,7583,3682,2682,3681,60910.000
03 de jan. de 202483,4883,7282,2682,5881,821.240.700
02 de jan. de 202484,1985,4283,9784,8784,09968.100
29 de dez. de 202384,8585,2083,9284,3883,60777.600
28 de dez. de 202384,8685,0484,4384,9684,18634.300
27 de dez. de 202384,1484,6383,8284,5783,79832.200
26 de dez. de 202384,0084,5183,7384,2583,47638.300
22 de dez. de 202384,4284,5283,4783,8483,07860.100
21 de dez. de 202383,7884,2983,1083,8083,031.087.600
20 de dez. de 202385,6485,8982,9383,0982,321.493.700
19 de dez. de 202385,6086,4085,1985,8685,071.302.700
18 de dez. de 202385,8185,8384,9785,5984,801.136.300
15 de dez. de 202385,4386,0084,6385,4584,662.341.100
14 de dez. de 202384,2986,9284,2985,9385,142.129.100
13 de dez. de 202380,4582,8980,0182,8582,091.193.700
12 de dez. de 202380,7980,9180,2080,4679,721.100.600
11 de dez. de 202380,5081,1880,0480,8380,08922.400
08 de dez. de 202380,1380,7779,7280,3979,651.280.500
07 de dez. de 202379,9080,3179,2079,8679,121.579.300
07 de dez. de 20230.75 Dividendo
06 de dez. de 202381,0983,6280,5280,6779,182.491.200
05 de dez. de 202380,3881,0979,6280,7679,271.152.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...