U.S. markets closed
F S&P 500
5,520.25 -13.50 (-0.24%) F Dow Jones
39,446.00 -65.00 (-0.16%) F Nasdaq
19,970.25 -81.75 (-0.41%) E-mini Russell 2000 Index Futur
2,043.40 -5.00 (-0.24%) Petróleo
83.52 +0.14 (+0.17%) Oro
2,339.00 +0.10 (+0.00%)
Northern Trust Corp (NT4.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 100 |
| 28 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 27 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 26 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 25 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 24 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 21 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 20 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 19 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 18 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 17 jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 14 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 13 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 12 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 11 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 10 jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 07 jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 07 jun 2024 | 0.75 Dividendo | |||||
| 06 jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.75 | - |
| 05 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 04 jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 03 jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | - |
| 31 may 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 30 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 29 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 28 may 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | 100 |
| 27 may 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 24 may 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | 80 |
| 23 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | 65 |
| 22 may 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | - |
| 21 may 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | - |
| 20 may 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.24 | - |
| 17 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 16 may 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 15 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 14 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 13 may 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 10 may 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 09 may 2024 | 79.00 | 79.50 | 79.00 | 79.50 | 78.71 | - |
| 08 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 07 may 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 06 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 03 may 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.73 | - |
| 02 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.74 | - |
| 30 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.73 | - |
| 29 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | - |
| 26 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.73 | - |
| 25 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 24 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 23 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.73 | - |
| 22 abr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 19 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.75 | - |
| 18 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.75 | - |
| 17 abr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.26 | - |
| 16 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 15 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 12 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 11 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 10 abr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.70 | - |
| 09 abr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.70 | - |
| 08 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.71 | - |
| 05 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.71 | - |
| 04 abr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.70 | - |
| 03 abr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.70 | - |
| 02 abr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.69 | - |
| 28 mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.70 | - |
| 27 mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.71 | - |
| 26 mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 25 mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 22 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 21 mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.74 | - |
| 20 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.25 | - |
| 19 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 18 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.26 | - |
| 15 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.27 | - |
| 14 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.26 | - |
| 13 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.77 | - |
| 12 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 11 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.26 | - |
| 08 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.26 | - |
| 07 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.27 | - |
| 07 mar 2024 | 0.75 Dividendo | |||||
| 06 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.99 | - |
| 05 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.50 | - |
| 04 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.03 | - |
| 01 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.03 | - |
| 29 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.05 | - |
| 28 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.05 | - |
| 27 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.56 | - |
| 26 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.05 | - |
| 23 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.58 | - |
| 22 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.58 | - |
| 21 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.58 | - |
| 20 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 19 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 16 feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.56 | - |
| 15 feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.09 | - |
| 14 feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.10 | - |
| 13 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.05 | - |
| 12 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.58 | - |
| *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.