Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NTRS.US
83.98+1.44(+1.74%)(czas lokalny: 28.06.2024 16:00)Northern Trust Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 83.16 | 84.33 | 82.27 | 83.98 | 1 369 147 | 0 |
27.06.2024 | 82.31 | 82.84 | 81.24 | 82.54 | 736 954 | 0 |
26.06.2024 | 81.60 | 82.68 | 81.60 | 82.58 | 825 481 | 0 |
25.06.2024 | 83.09 | 83.51 | 81.21 | 82.06 | 1 062 264 | 0 |
24.06.2024 | 83.05 | 84.14 | 82.75 | 83.51 | 803 789 | 0 |
21.06.2024 | 82.33 | 82.84 | 81.66 | 82.76 | 1 906 256 | 0 |
20.06.2024 | 82.29 | 82.80 | 81.67 | 82.16 | 1 153 094 | 0 |
18.06.2024 | 82.24 | 82.90 | 82.90 | 82.90 | 1 064 345 | 0 |
17.06.2024 | 81.19 | 82.10 | 80.45 | 82.08 | 888 303 | 0 |
14.06.2024 | 81.92 | 82.56 | 81.11 | 81.65 | 1 033 583 | 0 |
13.06.2024 | 82.90 | 83.22 | 81.82 | 82.68 | 1 552 541 | 0 |
12.06.2024 | 81.33 | 84.27 | 80.82 | 83.57 | 1 965 056 | 0 |
11.06.2024 | 82.17 | 82.76 | 79.67 | 79.84 | 1 703 738 | 0 |
10.06.2024 | 81.79 | 82.82 | 81.05 | 82.78 | 991 385 | 0 |
07.06.2024 | 81.65 | 82.77 | 81.41 | 82.29 | 910 974 | 0 |
06.06.2024 | 82.00 | 83.22 | 81.79 | 82.76 | 1 018 224 | 0 |
05.06.2024 | 83.48 | 84.30 | 82.53 | 82.85 | 1 409 268 | 0 |
04.06.2024 | 83.12 | 83.88 | 82.36 | 83.43 | 1 605 927 | 0 |
03.06.2024 | 84.63 | 84.85 | 82.93 | 83.61 | 1 309 085 | 0 |
31.05.2024 | 83.26 | 84.28 | 82.92 | 84.24 | 2 224 301 | 0 |
30.05.2024 | 82.50 | 83.30 | 81.77 | 82.90 | 2 087 688 | 0 |
29.05.2024 | 81.22 | 81.95 | 80.42 | 81.73 | 1 255 739 | 0 |
28.05.2024 | 83.25 | 83.47 | 81.40 | 82.08 | 1 230 503 | 0 |
24.05.2024 | 83.18 | 83.31 | 83.31 | 83.31 | 554 217 | 0 |
23.05.2024 | 83.92 | 83.92 | 82.49 | 82.86 | 1 023 979 | 0 |
22.05.2024 | 84.40 | 84.78 | 83.47 | 83.90 | 913 121 | 0 |
21.05.2024 | 84.34 | 84.73 | 84.01 | 84.60 | 752 030 | 0 |
20.05.2024 | 85.64 | 85.77 | 84.24 | 84.46 | 1 154 960 | 0 |
17.05.2024 | 85.91 | 86.06 | 84.67 | 85.51 | 1 299 033 | 0 |
16.05.2024 | 86.27 | 86.77 | 85.59 | 85.63 | 1 279 854 | 0 |
15.05.2024 | 87.16 | 87.28 | 85.99 | 86.45 | 1 040 139 | 0 |
14.05.2024 | 86.58 | 86.92 | 86.14 | 86.28 | 840 185 | 0 |
13.05.2024 | 87.29 | 87.53 | 85.73 | 85.89 | 641 793 | 0 |
10.05.2024 | 87.00 | 87.52 | 86.64 | 86.70 | 812 108 | 0 |
09.05.2024 | 85.29 | 86.84 | 85.29 | 86.78 | 777 807 | 0 |
08.05.2024 | 84.46 | 85.79 | 84.17 | 85.62 | 1 047 298 | 0 |
07.05.2024 | 85.42 | 85.73 | 84.64 | 84.66 | 867 563 | 0 |
06.05.2024 | 85.37 | 85.37 | 84.42 | 85.02 | 859 297 | 0 |
03.05.2024 | 84.67 | 84.85 | 84.03 | 84.62 | 927 129 | 0 |
02.05.2024 | 83.70 | 84.21 | 82.24 | 83.50 | 814 950 | 0 |
01.05.2024 | 82.49 | 84.16 | 82.00 | 83.05 | 1 062 849 | 0 |
30.04.2024 | 82.93 | 83.80 | 82.37 | 82.39 | 963 439 | 0 |
29.04.2024 | 83.37 | 84.31 | 83.16 | 83.56 | 984 827 | 0 |
26.04.2024 | 83.26 | 84.33 | 83.05 | 83.38 | 1 283 507 | 0 |
25.04.2024 | 83.95 | 84.40 | 82.75 | 83.44 | 1 595 413 | 0 |
24.04.2024 | 83.70 | 84.59 | 83.65 | 84.30 | 1 332 918 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus