U.S. markets open in 1 hour 54 minutes
F S&P 500
5,534.00 +12.50 (+0.23%) F Dow Jones
39,565.00 +96.00 (+0.24%) F Nasdaq
19,970.75 +43.50 (+0.22%) E-mini Russell 2000 Index Futur
2,073.00 +8.00 (+0.39%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,346.30 +6.70 (+0.29%)
Northern Trust Corp (NT4.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 150 |
| 28 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 27 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 26 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 25 jun 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 24 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 21 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 20 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 19 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 18 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 17 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 14 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 13 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 11 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 10 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 07 jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 jun 2024 | 0.75 Dividendo | |||||
| 06 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 05 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 04 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 03 jun 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 31 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 30 may 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.26 | - |
| 29 may 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.26 | - |
| 28 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 27 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 24 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 23 may 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 22 may 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 21 may 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 20 may 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 17 may 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 16 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 15 may 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 14 may 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 13 may 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.71 | - |
| 10 may 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.71 | - |
| 09 may 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 08 may 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 07 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 06 may 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 03 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 02 may 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | - |
| 30 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 29 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 26 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 25 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 24 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 23 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 22 abr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 19 abr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 18 abr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 17 abr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 16 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 15 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 12 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 11 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 10 abr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 09 abr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 08 abr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 05 abr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 04 abr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 03 abr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 02 abr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.19 | - |
| 28 mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 27 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 26 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 25 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 22 mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 21 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | - |
| 20 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.75 | - |
| 19 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.26 | - |
| 18 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 15 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.77 | - |
| 14 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 13 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.27 | - |
| 12 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.26 | - |
| 11 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 08 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 07 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.77 | - |
| 07 mar 2024 | 0.75 Dividendo | |||||
| 06 mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 76.49 | - |
| 05 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.00 | - |
| 04 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.53 | - |
| 01 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.53 | - |
| 29 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 28 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 27 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.06 | - |
| 26 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 23 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 22 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 21 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 20 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.57 | - |
| 19 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.57 | - |
| 16 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.06 | - |
| 15 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.58 | - |
| 14 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.60 | - |
| 13 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 12 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| *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.