North European Oil Royalty Trust (NRT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 7.33 | 7.47 | 6.90 | 6.97 | 6.97 | 76,000 |
| 25 abr 2024 | 6.88 | 7.45 | 6.80 | 7.33 | 7.33 | 135,600 |
| 24 abr 2024 | 6.93 | 6.94 | 6.75 | 6.80 | 6.80 | 79,500 |
| 23 abr 2024 | 6.94 | 6.94 | 6.59 | 6.88 | 6.88 | 60,200 |
| 22 abr 2024 | 7.03 | 7.03 | 6.70 | 6.84 | 6.84 | 26,800 |
| 19 abr 2024 | 6.92 | 7.21 | 6.82 | 6.85 | 6.85 | 89,600 |
| 18 abr 2024 | 6.89 | 6.98 | 6.75 | 6.82 | 6.82 | 23,300 |
| 17 abr 2024 | 6.98 | 7.07 | 6.80 | 6.86 | 6.86 | 40,000 |
| 16 abr 2024 | 6.70 | 7.13 | 6.56 | 6.85 | 6.85 | 60,500 |
| 15 abr 2024 | 7.20 | 7.27 | 6.21 | 6.45 | 6.45 | 152,100 |
| 12 abr 2024 | 7.08 | 7.35 | 7.08 | 7.15 | 7.15 | 65,700 |
| 11 abr 2024 | 7.30 | 7.39 | 7.01 | 7.09 | 7.09 | 72,700 |
| 10 abr 2024 | 7.39 | 7.39 | 7.12 | 7.18 | 7.18 | 57,400 |
| 09 abr 2024 | 7.51 | 7.51 | 7.28 | 7.39 | 7.39 | 64,000 |
| 08 abr 2024 | 7.09 | 7.31 | 7.05 | 7.31 | 7.31 | 71,600 |
| 05 abr 2024 | 6.84 | 7.19 | 6.75 | 7.01 | 7.01 | 103,400 |
| 04 abr 2024 | 7.10 | 7.10 | 6.53 | 6.68 | 6.68 | 62,600 |
| 03 abr 2024 | 6.59 | 7.14 | 6.43 | 6.96 | 6.96 | 141,300 |
| 02 abr 2024 | 6.41 | 6.83 | 6.32 | 6.42 | 6.42 | 90,200 |
| 01 abr 2024 | 6.00 | 6.49 | 6.00 | 6.49 | 6.49 | 105,700 |
| 28 mar 2024 | 5.84 | 6.04 | 5.82 | 5.95 | 5.95 | 66,500 |
| 27 mar 2024 | 5.99 | 5.99 | 5.76 | 5.84 | 5.84 | 58,700 |
| 26 mar 2024 | 5.80 | 6.00 | 5.70 | 5.97 | 5.97 | 90,100 |
| 25 mar 2024 | 5.47 | 5.83 | 5.46 | 5.63 | 5.63 | 98,400 |
| 22 mar 2024 | 5.35 | 5.58 | 5.32 | 5.45 | 5.45 | 68,800 |
| 21 mar 2024 | 5.36 | 5.48 | 5.25 | 5.26 | 5.26 | 68,300 |
| 20 mar 2024 | 5.35 | 5.45 | 5.35 | 5.42 | 5.42 | 20,600 |
| 19 mar 2024 | 5.28 | 5.41 | 5.28 | 5.35 | 5.35 | 39,100 |
| 18 mar 2024 | 5.41 | 5.42 | 5.25 | 5.33 | 5.33 | 57,600 |
| 15 mar 2024 | 5.33 | 5.43 | 5.32 | 5.39 | 5.39 | 31,400 |
| 14 mar 2024 | 5.43 | 5.44 | 5.32 | 5.38 | 5.38 | 35,700 |
| 13 mar 2024 | 5.35 | 5.48 | 5.35 | 5.43 | 5.43 | 26,500 |
| 12 mar 2024 | 5.38 | 5.45 | 5.34 | 5.37 | 5.37 | 33,600 |
| 11 mar 2024 | 5.32 | 5.49 | 5.32 | 5.43 | 5.43 | 26,200 |
| 08 mar 2024 | 5.59 | 5.59 | 5.26 | 5.29 | 5.29 | 64,200 |
| 07 mar 2024 | 5.43 | 5.59 | 5.41 | 5.51 | 5.51 | 21,500 |
| 06 mar 2024 | 5.45 | 5.67 | 5.40 | 5.50 | 5.50 | 63,100 |
| 05 mar 2024 | 5.30 | 5.42 | 5.30 | 5.34 | 5.34 | 40,300 |
| 04 mar 2024 | 5.55 | 5.59 | 5.24 | 5.31 | 5.31 | 68,200 |
| 01 mar 2024 | 5.36 | 5.63 | 5.36 | 5.56 | 5.56 | 39,600 |
| 29 feb 2024 | 5.20 | 5.45 | 5.20 | 5.36 | 5.36 | 65,600 |
| 28 feb 2024 | 5.70 | 5.79 | 5.44 | 5.50 | 5.50 | 42,600 |
| 27 feb 2024 | 5.50 | 5.62 | 5.50 | 5.60 | 5.60 | 28,800 |
| 26 feb 2024 | 5.20 | 5.59 | 5.20 | 5.53 | 5.53 | 60,700 |
| 23 feb 2024 | 5.24 | 5.30 | 5.10 | 5.25 | 5.25 | 43,600 |
| 22 feb 2024 | 5.50 | 5.57 | 5.18 | 5.26 | 5.26 | 90,000 |
| 21 feb 2024 | 5.77 | 5.80 | 5.50 | 5.51 | 5.51 | 47,100 |
| 20 feb 2024 | 6.00 | 6.01 | 5.74 | 5.74 | 5.74 | 98,000 |
| 16 feb 2024 | 5.85 | 6.11 | 5.70 | 5.99 | 5.99 | 102,100 |
| 15 feb 2024 | 6.28 | 6.30 | 5.60 | 5.79 | 5.79 | 113,400 |
| 15 feb 2024 | 0.05 Dividendo | |||||
| 14 feb 2024 | 5.75 | 6.22 | 5.75 | 6.19 | 6.14 | 201,500 |
| 13 feb 2024 | 5.10 | 5.76 | 5.05 | 5.69 | 5.64 | 200,800 |
| 12 feb 2024 | 4.85 | 5.13 | 4.85 | 5.09 | 5.05 | 83,300 |
| 09 feb 2024 | 4.95 | 4.97 | 4.86 | 4.88 | 4.84 | 93,400 |
| 08 feb 2024 | 5.00 | 5.01 | 4.92 | 4.97 | 4.93 | 45,900 |
| 07 feb 2024 | 4.99 | 5.09 | 4.96 | 4.98 | 4.94 | 36,000 |
| 06 feb 2024 | 4.97 | 5.09 | 4.96 | 5.01 | 4.97 | 78,500 |
| 05 feb 2024 | 5.00 | 5.08 | 4.94 | 5.00 | 4.96 | 70,400 |
| 02 feb 2024 | 5.00 | 5.10 | 4.96 | 4.99 | 4.95 | 92,300 |
| 01 feb 2024 | 5.07 | 5.18 | 4.77 | 4.98 | 4.94 | 223,600 |
| 31 ene 2024 | 5.11 | 5.14 | 5.02 | 5.05 | 5.01 | 56,400 |
| 30 ene 2024 | 5.09 | 5.21 | 5.07 | 5.15 | 5.11 | 49,700 |
| 29 ene 2024 | 5.23 | 5.35 | 5.08 | 5.19 | 5.15 | 86,400 |
| 26 ene 2024 | 5.08 | 5.20 | 5.02 | 5.13 | 5.09 | 50,200 |
| 25 ene 2024 | 5.16 | 5.29 | 5.06 | 5.17 | 5.13 | 80,900 |
| 24 ene 2024 | 5.05 | 5.25 | 4.94 | 5.15 | 5.11 | 113,800 |
| 23 ene 2024 | 5.14 | 5.32 | 5.01 | 5.02 | 4.98 | 71,500 |
| 22 ene 2024 | 5.18 | 5.21 | 5.05 | 5.17 | 5.13 | 112,800 |
| 19 ene 2024 | 5.45 | 5.52 | 5.05 | 5.15 | 5.11 | 170,100 |
| 18 ene 2024 | 5.45 | 5.48 | 5.20 | 5.41 | 5.37 | 71,400 |
| 17 ene 2024 | 5.19 | 5.66 | 5.16 | 5.36 | 5.32 | 131,300 |
| 16 ene 2024 | 5.60 | 5.63 | 5.16 | 5.19 | 5.15 | 167,900 |
| 12 ene 2024 | 5.89 | 6.05 | 5.58 | 5.64 | 5.59 | 126,200 |
| 11 ene 2024 | 5.88 | 5.97 | 5.81 | 5.81 | 5.76 | 73,500 |
| 10 ene 2024 | 5.91 | 6.10 | 5.79 | 5.92 | 5.87 | 109,600 |
| 09 ene 2024 | 5.95 | 6.00 | 5.91 | 5.94 | 5.89 | 27,900 |
| 08 ene 2024 | 6.00 | 6.02 | 5.83 | 5.98 | 5.93 | 101,100 |
| 05 ene 2024 | 6.00 | 6.12 | 5.95 | 6.03 | 5.98 | 67,400 |
| 04 ene 2024 | 6.05 | 6.20 | 6.01 | 6.02 | 5.97 | 39,000 |
| 03 ene 2024 | 6.09 | 6.19 | 6.03 | 6.09 | 6.04 | 69,700 |
| 02 ene 2024 | 5.98 | 6.43 | 5.92 | 6.19 | 6.14 | 150,700 |
| 29 dic 2023 | 6.02 | 6.02 | 5.81 | 5.83 | 5.78 | 140,100 |
| 28 dic 2023 | 6.05 | 6.18 | 5.99 | 6.01 | 5.96 | 114,600 |
| 27 dic 2023 | 6.11 | 6.22 | 6.09 | 6.12 | 6.07 | 104,900 |
| 26 dic 2023 | 6.00 | 6.28 | 5.95 | 6.04 | 5.99 | 119,200 |
| 22 dic 2023 | 6.00 | 6.12 | 5.81 | 5.91 | 5.86 | 190,000 |
| 21 dic 2023 | 6.09 | 6.10 | 5.93 | 6.02 | 5.97 | 124,800 |
| 20 dic 2023 | 6.10 | 6.32 | 6.00 | 6.00 | 5.95 | 80,700 |
| 19 dic 2023 | 6.15 | 6.49 | 6.03 | 6.15 | 6.10 | 139,700 |
| 18 dic 2023 | 6.05 | 6.30 | 5.90 | 6.15 | 6.10 | 200,200 |
| 15 dic 2023 | 6.09 | 6.25 | 5.71 | 6.17 | 6.12 | 424,500 |
| 14 dic 2023 | 6.86 | 7.34 | 6.42 | 6.53 | 6.48 | 259,000 |
| 13 dic 2023 | 6.77 | 6.95 | 6.65 | 6.86 | 6.80 | 64,600 |
| 12 dic 2023 | 6.48 | 6.88 | 6.44 | 6.80 | 6.75 | 68,100 |
| 11 dic 2023 | 6.99 | 7.01 | 6.34 | 6.54 | 6.49 | 140,800 |
| 08 dic 2023 | 6.78 | 7.24 | 6.75 | 6.93 | 6.87 | 61,900 |
| 07 dic 2023 | 6.90 | 6.96 | 6.66 | 6.82 | 6.76 | 71,900 |
| 06 dic 2023 | 7.00 | 7.12 | 6.90 | 6.98 | 6.92 | 80,100 |
| 05 dic 2023 | 7.40 | 7.47 | 7.07 | 7.08 | 7.02 | 81,300 |
| *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.