Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NTRS.US
84.18+0.64(+0.77%)(czas lokalny: 23.04.2024 16:00)Northern Trust Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 83.29 | 85.03 | 83.29 | 84.18 | 1 549 403 | 0 |
22.04.2024 | 82.06 | 84.20 | 81.65 | 83.54 | 1 791 344 | 0 |
19.04.2024 | 81.74 | 82.36 | 81.27 | 81.45 | 1 985 487 | 0 |
18.04.2024 | 81.79 | 82.08 | 80.82 | 81.41 | 1 404 455 | 0 |
17.04.2024 | 81.29 | 82.26 | 80.50 | 81.23 | 1 507 531 | 0 |
16.04.2024 | 80.75 | 84.31 | 79.32 | 79.56 | 3 095 566 | 0 |
15.04.2024 | 84.80 | 85.21 | 83.46 | 83.71 | 1 550 184 | 0 |
12.04.2024 | 84.66 | 85.32 | 83.54 | 83.83 | 1 112 956 | 0 |
11.04.2024 | 85.44 | 85.72 | 84.16 | 84.93 | 893 286 | 0 |
10.04.2024 | 86.69 | 87.25 | 85.16 | 85.41 | 830 782 | 0 |
09.04.2024 | 88.41 | 88.73 | 87.16 | 88.12 | 762 556 | 0 |
08.04.2024 | 87.30 | 88.44 | 86.88 | 88.01 | 1 166 366 | 0 |
05.04.2024 | 86.48 | 87.00 | 85.50 | 86.78 | 1 257 559 | 0 |
04.04.2024 | 88.80 | 88.96 | 86.52 | 86.57 | 1 088 998 | 0 |
03.04.2024 | 87.17 | 88.37 | 87.17 | 87.93 | 1 638 075 | 0 |
02.04.2024 | 88.35 | 88.81 | 86.96 | 87.57 | 1 508 423 | 0 |
01.04.2024 | 88.55 | 89.18 | 87.88 | 88.44 | 709 650 | 0 |
28.03.2024 | 88.04 | 88.92 | 88.92 | 88.92 | 1 092 623 | 0 |
27.03.2024 | 87.32 | 88.35 | 86.81 | 87.75 | 1 157 802 | 0 |
26.03.2024 | 86.20 | 86.75 | 85.72 | 86.62 | 1 058 651 | 0 |
25.03.2024 | 85.54 | 86.31 | 85.53 | 85.85 | 854 786 | 0 |
22.03.2024 | 86.87 | 87.05 | 85.51 | 85.54 | 1 128 782 | 0 |
21.03.2024 | 84.70 | 86.64 | 84.47 | 86.50 | 1 134 874 | 0 |
20.03.2024 | 81.89 | 84.13 | 81.73 | 84.10 | 1 366 610 | 0 |
19.03.2024 | 82.23 | 82.86 | 81.79 | 82.24 | 1 322 872 | 0 |
18.03.2024 | 81.58 | 82.04 | 80.61 | 81.95 | 1 416 914 | 0 |
15.03.2024 | 79.77 | 82.34 | 79.77 | 81.46 | 11 972 797 | 0 |
14.03.2024 | 81.44 | 81.64 | 79.30 | 80.25 | 1 604 735 | 0 |
13.03.2024 | 80.83 | 82.35 | 80.83 | 81.73 | 1 194 413 | 0 |
12.03.2024 | 81.92 | 82.39 | 80.73 | 80.92 | 907 820 | 0 |
11.03.2024 | 81.81 | 82.35 | 80.87 | 81.95 | 1 210 103 | 0 |
08.03.2024 | 82.19 | 82.71 | 81.56 | 81.81 | 1 225 456 | 0 |
07.03.2024 | 81.23 | 82.32 | 81.01 | 81.92 | 2 128 878 | 0 |
06.03.2024 | 83.04 | 83.49 | 79.47 | 79.79 | 4 532 510 | 0 |
05.03.2024 | 83.80 | 85.90 | 83.67 | 85.16 | 1 691 118 | 0 |
04.03.2024 | 84.93 | 86.16 | 84.17 | 84.55 | 2 636 158 | 0 |
01.03.2024 | 81.99 | 82.80 | 80.99 | 82.66 | 1 398 427 | 0 |
29.02.2024 | 82.39 | 82.90 | 81.72 | 82.13 | 1 771 294 | 0 |
28.02.2024 | 81.51 | 82.55 | 81.00 | 81.44 | 820 190 | 0 |
27.02.2024 | 81.63 | 81.93 | 81.10 | 81.78 | 925 230 | 0 |
26.02.2024 | 81.09 | 82.30 | 81.03 | 81.20 | 1 237 194 | 0 |
23.02.2024 | 80.34 | 81.67 | 79.65 | 81.48 | 1 098 178 | 0 |
22.02.2024 | 80.00 | 80.84 | 79.45 | 79.98 | 740 077 | 0 |
21.02.2024 | 79.56 | 80.45 | 78.96 | 79.89 | 998 170 | 0 |
20.02.2024 | 78.88 | 80.26 | 78.75 | 79.61 | 1 186 144 | 0 |
16.02.2024 | 80.20 | 79.95 | 79.95 | 79.95 | 1 072 325 | 0 |
15.02.2024 | 79.04 | 81.17 | 78.93 | 80.80 | 1 039 294 | 0 |
14.02.2024 | 78.66 | 79.16 | 78.15 | 79.04 | 1 105 473 | 0 |
13.02.2024 | 80.26 | 80.75 | 76.67 | 77.47 | 1 512 395 | 0 |
12.02.2024 | 79.37 | 81.77 | 79.37 | 81.35 | 1 502 780 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus