U.S. markets open in 7 hours 13 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,950.00 +6.00 (+0.02%) F Nasdaq
18,751.50 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,113.00 +3.10 (+0.15%) Petróleo
79.22 -0.58 (-0.73%) Oro
2,419.50 -19.00 (-0.78%)
Northeast Bank (NBN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 57.03 | 57.37 | 55.58 | 57.09 | 57.09 | 131,100 |
| 17 may 2024 | 56.50 | 57.50 | 56.32 | 57.44 | 57.44 | 19,300 |
| 16 may 2024 | 56.14 | 56.51 | 56.07 | 56.31 | 56.31 | 38,500 |
| 15 may 2024 | 55.23 | 56.38 | 55.04 | 56.06 | 56.06 | 77,000 |
| 14 may 2024 | 54.64 | 55.06 | 54.31 | 54.94 | 54.94 | 15,000 |
| 13 may 2024 | 54.96 | 55.08 | 54.29 | 54.37 | 54.37 | 20,200 |
| 10 may 2024 | 55.06 | 55.17 | 54.57 | 54.87 | 54.87 | 10,600 |
| 10 may 2024 | 0.01 Dividendo | |||||
| 09 may 2024 | 54.61 | 55.35 | 54.49 | 55.19 | 55.18 | 12,100 |
| 08 may 2024 | 54.00 | 54.70 | 53.69 | 54.61 | 54.60 | 13,100 |
| 07 may 2024 | 55.04 | 55.22 | 53.81 | 54.00 | 53.99 | 22,500 |
| 06 may 2024 | 54.86 | 55.73 | 54.73 | 55.03 | 55.02 | 18,500 |
| 03 may 2024 | 55.34 | 55.74 | 54.48 | 54.98 | 54.97 | 20,200 |
| 02 may 2024 | 53.85 | 55.05 | 53.41 | 54.89 | 54.88 | 33,400 |
| 01 may 2024 | 51.84 | 53.55 | 51.70 | 53.02 | 53.01 | 19,100 |
| 30 abr 2024 | 51.79 | 52.05 | 51.50 | 51.72 | 51.71 | 16,700 |
| 29 abr 2024 | 52.93 | 53.00 | 51.92 | 51.93 | 51.92 | 17,000 |
| 26 abr 2024 | 52.61 | 54.41 | 52.10 | 52.51 | 52.50 | 18,300 |
| 25 abr 2024 | 50.92 | 52.34 | 50.92 | 51.79 | 51.78 | 32,700 |
| 24 abr 2024 | 52.99 | 53.41 | 52.38 | 52.49 | 52.48 | 18,200 |
| 23 abr 2024 | 52.33 | 54.10 | 52.33 | 53.52 | 53.51 | 19,300 |
| 22 abr 2024 | 53.23 | 54.31 | 52.48 | 52.62 | 52.61 | 23,800 |
| 19 abr 2024 | 50.45 | 52.95 | 50.45 | 52.83 | 52.82 | 40,800 |
| 18 abr 2024 | 51.61 | 51.61 | 50.25 | 50.82 | 50.81 | 24,600 |
| 17 abr 2024 | 51.42 | 51.42 | 50.02 | 50.28 | 50.27 | 12,900 |
| 16 abr 2024 | 50.99 | 51.37 | 50.32 | 50.70 | 50.69 | 18,600 |
| 15 abr 2024 | 51.54 | 51.63 | 50.51 | 50.80 | 50.79 | 23,600 |
| 12 abr 2024 | 51.55 | 51.83 | 51.14 | 51.73 | 51.72 | 19,700 |
| 11 abr 2024 | 52.15 | 52.15 | 50.86 | 51.68 | 51.67 | 30,500 |
| 10 abr 2024 | 53.02 | 53.02 | 50.32 | 51.63 | 51.62 | 44,400 |
| 09 abr 2024 | 55.07 | 55.11 | 53.56 | 54.06 | 54.05 | 40,100 |
| 08 abr 2024 | 54.94 | 55.59 | 54.59 | 55.11 | 55.10 | 48,900 |
| 05 abr 2024 | 55.20 | 55.49 | 54.48 | 54.66 | 54.65 | 53,000 |
| 04 abr 2024 | 56.00 | 56.26 | 55.14 | 55.30 | 55.29 | 22,100 |
| 03 abr 2024 | 54.69 | 56.06 | 54.69 | 55.38 | 55.37 | 30,000 |
| 02 abr 2024 | 54.47 | 54.82 | 54.17 | 54.69 | 54.68 | 35,500 |
| 01 abr 2024 | 55.09 | 55.37 | 53.61 | 55.07 | 55.06 | 55,100 |
| 28 mar 2024 | 54.98 | 55.80 | 54.91 | 55.34 | 55.33 | 79,900 |
| 27 mar 2024 | 54.99 | 55.88 | 54.50 | 55.32 | 55.31 | 64,300 |
| 26 mar 2024 | 54.25 | 54.86 | 53.87 | 54.70 | 54.69 | 52,600 |
| 25 mar 2024 | 53.75 | 54.62 | 53.64 | 54.59 | 54.58 | 31,000 |
| 22 mar 2024 | 53.58 | 53.90 | 53.08 | 53.51 | 53.50 | 53,000 |
| 21 mar 2024 | 53.60 | 53.97 | 53.00 | 53.58 | 53.57 | 31,700 |
| 20 mar 2024 | 51.00 | 53.81 | 51.00 | 53.48 | 53.47 | 28,800 |
| 19 mar 2024 | 50.90 | 51.89 | 50.90 | 51.25 | 51.24 | 26,600 |
| 18 mar 2024 | 51.25 | 51.25 | 49.97 | 51.01 | 51.00 | 46,100 |
| 15 mar 2024 | 49.07 | 50.88 | 49.07 | 50.75 | 50.74 | 55,900 |
| 14 mar 2024 | 50.57 | 50.57 | 49.15 | 49.42 | 49.41 | 21,700 |
| 13 mar 2024 | 52.07 | 52.27 | 50.06 | 50.89 | 50.88 | 45,000 |
| 12 mar 2024 | 52.43 | 53.15 | 51.91 | 51.99 | 51.98 | 14,000 |
| 11 mar 2024 | 52.63 | 53.64 | 52.63 | 52.89 | 52.88 | 13,400 |
| 08 mar 2024 | 54.22 | 54.22 | 53.20 | 53.44 | 53.43 | 46,400 |
| 07 mar 2024 | 53.55 | 54.54 | 52.81 | 53.61 | 53.60 | 27,700 |
| 06 mar 2024 | 53.81 | 53.81 | 52.37 | 52.99 | 52.98 | 29,400 |
| 05 mar 2024 | 52.79 | 54.22 | 52.79 | 53.93 | 53.92 | 20,200 |
| 04 mar 2024 | 53.25 | 54.00 | 52.94 | 53.15 | 53.14 | 27,200 |
| 01 mar 2024 | 53.00 | 53.33 | 52.73 | 52.99 | 52.98 | 47,100 |
| 29 feb 2024 | 53.42 | 54.07 | 52.82 | 53.39 | 53.38 | 22,200 |
| 28 feb 2024 | 52.51 | 53.07 | 52.50 | 52.59 | 52.58 | 28,600 |
| 27 feb 2024 | 53.65 | 53.65 | 52.60 | 53.00 | 52.99 | 38,800 |
| 26 feb 2024 | 52.52 | 54.31 | 52.27 | 52.99 | 52.98 | 14,500 |
| 23 feb 2024 | 52.46 | 53.05 | 52.16 | 53.00 | 52.99 | 12,800 |
| 22 feb 2024 | 52.30 | 53.01 | 52.30 | 52.70 | 52.69 | 15,500 |
| 21 feb 2024 | 52.90 | 52.91 | 51.68 | 52.20 | 52.19 | 13,500 |
| 20 feb 2024 | 53.79 | 53.79 | 52.26 | 52.75 | 52.74 | 16,500 |
| 16 feb 2024 | 54.11 | 54.42 | 53.34 | 53.80 | 53.79 | 18,100 |
| 15 feb 2024 | 53.34 | 54.63 | 52.82 | 54.11 | 54.10 | 28,400 |
| 14 feb 2024 | 53.00 | 53.37 | 52.02 | 53.25 | 53.24 | 15,800 |
| 13 feb 2024 | 54.06 | 55.11 | 51.60 | 52.01 | 52.00 | 23,400 |
| 12 feb 2024 | 54.80 | 55.78 | 54.65 | 55.36 | 55.35 | 16,100 |
| 09 feb 2024 | 53.44 | 54.11 | 53.01 | 54.11 | 54.10 | 8,000 |
| 09 feb 2024 | 0.01 Dividendo | |||||
| 08 feb 2024 | 54.97 | 54.97 | 53.06 | 53.06 | 53.04 | 7,600 |
| 07 feb 2024 | 53.44 | 53.45 | 51.01 | 52.89 | 52.87 | 22,300 |
| 06 feb 2024 | 53.14 | 53.91 | 52.88 | 53.02 | 53.00 | 14,000 |
| 05 feb 2024 | 52.76 | 53.74 | 52.15 | 52.77 | 52.75 | 17,000 |
| 02 feb 2024 | 52.95 | 54.88 | 52.39 | 52.75 | 52.73 | 20,700 |
| 01 feb 2024 | 55.01 | 56.00 | 53.14 | 53.63 | 53.61 | 18,900 |
| 31 ene 2024 | 59.00 | 59.00 | 54.32 | 54.83 | 54.81 | 35,000 |
| 30 ene 2024 | 56.62 | 58.79 | 55.18 | 58.48 | 58.46 | 28,100 |
| 29 ene 2024 | 56.01 | 57.60 | 56.01 | 57.12 | 57.10 | 34,600 |
| 26 ene 2024 | 56.35 | 56.75 | 54.73 | 55.62 | 55.60 | 29,700 |
| 25 ene 2024 | 55.01 | 56.33 | 53.46 | 55.88 | 55.86 | 32,600 |
| 24 ene 2024 | 54.80 | 54.80 | 53.69 | 54.40 | 54.38 | 5,800 |
| 23 ene 2024 | 55.96 | 56.49 | 53.87 | 53.87 | 53.85 | 14,300 |
| 22 ene 2024 | 53.94 | 55.75 | 53.94 | 55.48 | 55.46 | 8,300 |
| 19 ene 2024 | 52.69 | 53.85 | 52.50 | 53.66 | 53.64 | 10,300 |
| 18 ene 2024 | 52.16 | 52.50 | 51.19 | 52.50 | 52.48 | 6,500 |
| 17 ene 2024 | 51.30 | 52.46 | 50.16 | 52.03 | 52.01 | 12,400 |
| 16 ene 2024 | 51.96 | 52.33 | 51.30 | 51.86 | 51.84 | 13,000 |
| 12 ene 2024 | 52.50 | 52.50 | 51.41 | 51.70 | 51.68 | 11,800 |
| 11 ene 2024 | 51.68 | 52.05 | 50.77 | 51.83 | 51.81 | 16,600 |
| 10 ene 2024 | 52.24 | 53.04 | 51.76 | 52.66 | 52.64 | 12,600 |
| 09 ene 2024 | 53.43 | 53.43 | 51.49 | 52.43 | 52.41 | 8,700 |
| 08 ene 2024 | 53.92 | 54.18 | 53.83 | 54.05 | 54.03 | 5,700 |
| 05 ene 2024 | 53.60 | 54.76 | 53.60 | 54.04 | 54.02 | 13,000 |
| 04 ene 2024 | 53.16 | 54.26 | 53.15 | 53.75 | 53.73 | 19,700 |
| 03 ene 2024 | 54.76 | 54.87 | 52.99 | 52.99 | 52.97 | 14,900 |
| 02 ene 2024 | 54.64 | 55.98 | 53.73 | 54.71 | 54.69 | 20,400 |
| 29 dic 2023 | 55.13 | 55.23 | 54.91 | 55.19 | 55.17 | 16,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.