The Bank of N.T. Butterfield & Son Limited (NTB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 34.77 | 35.28 | 34.30 | 35.12 | 35.12 | 250,306 |
| 01 may 2024 | 34.00 | 34.93 | 34.00 | 34.39 | 34.39 | 258,700 |
| 30 abr 2024 | 33.70 | 34.18 | 33.65 | 34.00 | 34.00 | 175,500 |
| 29 abr 2024 | 34.23 | 34.34 | 34.01 | 34.02 | 34.02 | 291,600 |
| 26 abr 2024 | 34.34 | 34.56 | 34.00 | 34.06 | 34.06 | 175,800 |
| 25 abr 2024 | 33.85 | 34.29 | 33.48 | 34.12 | 34.12 | 309,700 |
| 24 abr 2024 | 32.25 | 33.67 | 32.04 | 33.66 | 33.66 | 277,000 |
| 23 abr 2024 | 31.60 | 32.23 | 31.60 | 32.03 | 32.03 | 144,800 |
| 22 abr 2024 | 31.22 | 31.97 | 31.08 | 31.83 | 31.83 | 145,400 |
| 19 abr 2024 | 30.38 | 31.24 | 30.38 | 31.06 | 31.06 | 264,300 |
| 18 abr 2024 | 30.22 | 30.88 | 30.22 | 30.46 | 30.46 | 274,800 |
| 17 abr 2024 | 30.80 | 30.94 | 30.07 | 30.16 | 30.16 | 196,200 |
| 16 abr 2024 | 30.62 | 30.81 | 30.37 | 30.61 | 30.61 | 138,300 |
| 15 abr 2024 | 30.71 | 31.08 | 30.63 | 30.90 | 30.90 | 191,400 |
| 12 abr 2024 | 30.75 | 30.77 | 30.50 | 30.67 | 30.67 | 104,100 |
| 11 abr 2024 | 30.92 | 31.14 | 30.75 | 30.97 | 30.97 | 161,100 |
| 10 abr 2024 | 31.29 | 31.29 | 30.60 | 30.94 | 30.94 | 201,600 |
| 09 abr 2024 | 31.92 | 32.15 | 31.82 | 32.13 | 32.13 | 192,900 |
| 08 abr 2024 | 31.50 | 31.94 | 31.50 | 31.73 | 31.73 | 110,500 |
| 05 abr 2024 | 31.27 | 31.55 | 31.11 | 31.43 | 31.43 | 104,000 |
| 04 abr 2024 | 31.81 | 32.06 | 31.26 | 31.27 | 31.27 | 195,200 |
| 03 abr 2024 | 31.47 | 31.78 | 31.31 | 31.38 | 31.38 | 183,100 |
| 02 abr 2024 | 31.44 | 31.74 | 31.34 | 31.73 | 31.73 | 134,600 |
| 01 abr 2024 | 32.09 | 32.09 | 31.53 | 31.78 | 31.78 | 111,500 |
| 28 mar 2024 | 31.70 | 32.03 | 31.60 | 31.99 | 31.99 | 248,600 |
| 27 mar 2024 | 31.16 | 31.78 | 31.06 | 31.76 | 31.76 | 288,000 |
| 26 mar 2024 | 31.23 | 31.23 | 30.82 | 30.91 | 30.91 | 118,500 |
| 25 mar 2024 | 30.79 | 31.19 | 30.79 | 30.96 | 30.96 | 104,200 |
| 22 mar 2024 | 31.48 | 31.50 | 30.83 | 30.85 | 30.85 | 154,500 |
| 21 mar 2024 | 30.97 | 31.55 | 30.82 | 31.40 | 31.40 | 193,100 |
| 20 mar 2024 | 30.18 | 31.03 | 30.17 | 30.84 | 30.84 | 193,700 |
| 19 mar 2024 | 29.95 | 30.64 | 29.95 | 30.36 | 30.36 | 172,400 |
| 18 mar 2024 | 29.71 | 30.11 | 29.54 | 29.98 | 29.98 | 212,600 |
| 15 mar 2024 | 29.20 | 29.83 | 29.20 | 29.77 | 29.77 | 394,900 |
| 14 mar 2024 | 29.80 | 29.80 | 29.06 | 29.27 | 29.27 | 186,700 |
| 13 mar 2024 | 29.79 | 30.27 | 29.79 | 29.88 | 29.88 | 158,700 |
| 12 mar 2024 | 30.06 | 30.11 | 29.59 | 29.87 | 29.87 | 150,100 |
| 11 mar 2024 | 29.87 | 30.28 | 29.76 | 30.17 | 30.17 | 125,100 |
| 08 mar 2024 | 30.47 | 30.68 | 30.00 | 30.07 | 30.07 | 182,400 |
| 07 mar 2024 | 30.25 | 30.59 | 29.85 | 30.05 | 30.05 | 234,600 |
| 06 mar 2024 | 30.43 | 30.58 | 29.60 | 29.98 | 29.98 | 156,200 |
| 05 mar 2024 | 29.47 | 30.54 | 29.47 | 30.43 | 30.43 | 246,200 |
| 04 mar 2024 | 29.85 | 30.11 | 29.46 | 29.54 | 29.54 | 187,800 |
| 01 mar 2024 | 29.81 | 30.00 | 29.50 | 29.77 | 29.77 | 110,200 |
| 29 feb 2024 | 30.00 | 30.42 | 29.79 | 29.89 | 29.89 | 214,000 |
| 28 feb 2024 | 29.29 | 29.96 | 29.29 | 29.66 | 29.66 | 184,800 |
| 27 feb 2024 | 30.00 | 30.34 | 29.50 | 29.60 | 29.60 | 323,200 |
| 26 feb 2024 | 29.88 | 30.11 | 29.66 | 29.91 | 29.91 | 148,400 |
| 23 feb 2024 | 30.00 | 30.41 | 29.85 | 30.09 | 30.09 | 183,700 |
| 23 feb 2024 | 0.44 Dividendo | |||||
| 22 feb 2024 | 29.99 | 30.35 | 29.89 | 30.34 | 29.90 | 257,900 |
| 21 feb 2024 | 30.20 | 30.29 | 29.96 | 30.14 | 29.70 | 150,100 |
| 20 feb 2024 | 30.10 | 30.62 | 30.01 | 30.38 | 29.94 | 251,300 |
| 16 feb 2024 | 30.60 | 30.90 | 30.24 | 30.37 | 29.93 | 231,900 |
| 15 feb 2024 | 30.19 | 31.06 | 30.19 | 31.02 | 30.57 | 243,200 |
| 14 feb 2024 | 29.83 | 30.30 | 29.42 | 30.13 | 29.69 | 315,000 |
| 13 feb 2024 | 29.09 | 30.02 | 28.73 | 29.47 | 29.04 | 430,400 |
| 12 feb 2024 | 29.17 | 30.55 | 29.17 | 30.08 | 29.64 | 313,700 |
| 09 feb 2024 | 29.30 | 29.61 | 29.10 | 29.36 | 28.93 | 734,300 |
| 08 feb 2024 | 29.25 | 29.50 | 28.99 | 29.27 | 28.85 | 451,900 |
| 07 feb 2024 | 29.37 | 29.79 | 28.79 | 29.43 | 29.00 | 561,300 |
| 06 feb 2024 | 29.28 | 29.65 | 29.27 | 29.35 | 28.92 | 130,900 |
| 05 feb 2024 | 29.45 | 29.67 | 29.13 | 29.33 | 28.90 | 195,700 |
| 02 feb 2024 | 29.35 | 30.11 | 29.33 | 29.76 | 29.33 | 139,500 |
| 01 feb 2024 | 30.44 | 30.50 | 29.30 | 30.06 | 29.62 | 161,000 |
| 31 ene 2024 | 31.03 | 31.53 | 30.22 | 30.33 | 29.89 | 154,700 |
| 30 ene 2024 | 31.75 | 31.83 | 31.41 | 31.43 | 30.97 | 121,300 |
| 29 ene 2024 | 31.33 | 31.79 | 31.30 | 31.75 | 31.29 | 176,400 |
| 26 ene 2024 | 31.24 | 31.50 | 30.85 | 31.35 | 30.90 | 197,500 |
| 25 ene 2024 | 31.40 | 31.48 | 30.80 | 31.00 | 30.55 | 214,400 |
| 24 ene 2024 | 31.18 | 31.44 | 30.91 | 30.99 | 30.54 | 184,500 |
| 23 ene 2024 | 31.32 | 31.32 | 30.70 | 30.78 | 30.33 | 161,200 |
| 22 ene 2024 | 30.65 | 31.03 | 30.60 | 30.98 | 30.53 | 133,500 |
| 19 ene 2024 | 30.11 | 30.55 | 29.82 | 30.39 | 29.95 | 171,700 |
| 18 ene 2024 | 29.76 | 29.92 | 29.34 | 29.91 | 29.48 | 552,500 |
| 17 ene 2024 | 29.63 | 29.97 | 29.00 | 29.50 | 29.07 | 396,500 |
| 16 ene 2024 | 30.17 | 30.43 | 29.71 | 29.83 | 29.40 | 144,600 |
| 12 ene 2024 | 31.41 | 31.50 | 30.31 | 30.53 | 30.09 | 160,500 |
| 11 ene 2024 | 31.10 | 31.26 | 30.67 | 31.00 | 30.55 | 150,200 |
| 10 ene 2024 | 30.91 | 31.41 | 30.84 | 31.29 | 30.84 | 176,200 |
| 09 ene 2024 | 31.03 | 31.18 | 30.72 | 31.10 | 30.65 | 138,100 |
| 08 ene 2024 | 31.05 | 31.55 | 30.94 | 31.44 | 30.98 | 138,500 |
| 05 ene 2024 | 31.27 | 31.76 | 30.96 | 31.02 | 30.57 | 200,300 |
| 04 ene 2024 | 31.41 | 31.72 | 31.21 | 31.33 | 30.88 | 176,700 |
| 03 ene 2024 | 31.77 | 31.77 | 31.13 | 31.18 | 30.73 | 219,300 |
| 02 ene 2024 | 31.78 | 32.64 | 31.78 | 32.04 | 31.58 | 227,100 |
| 29 dic 2023 | 32.60 | 32.62 | 31.98 | 32.01 | 31.55 | 167,400 |
| 28 dic 2023 | 32.66 | 32.90 | 32.39 | 32.62 | 32.15 | 130,800 |
| 27 dic 2023 | 33.05 | 33.15 | 32.80 | 32.88 | 32.40 | 138,800 |
| 26 dic 2023 | 32.78 | 33.23 | 32.69 | 33.05 | 32.57 | 256,500 |
| 22 dic 2023 | 32.62 | 33.18 | 32.49 | 32.58 | 32.11 | 241,100 |
| 21 dic 2023 | 32.61 | 32.71 | 32.27 | 32.59 | 32.12 | 185,600 |
| 20 dic 2023 | 32.90 | 33.45 | 32.23 | 32.27 | 31.80 | 279,900 |
| 19 dic 2023 | 32.63 | 33.18 | 32.51 | 33.04 | 32.56 | 268,700 |
| 18 dic 2023 | 32.76 | 32.80 | 32.25 | 32.39 | 31.92 | 227,100 |
| 15 dic 2023 | 32.93 | 33.10 | 32.30 | 32.55 | 32.08 | 689,300 |
| 14 dic 2023 | 32.95 | 33.80 | 32.33 | 32.94 | 32.46 | 413,300 |
| 13 dic 2023 | 31.00 | 32.29 | 30.64 | 32.16 | 31.69 | 261,400 |
| 12 dic 2023 | 30.82 | 31.17 | 30.74 | 30.90 | 30.45 | 146,600 |
| 11 dic 2023 | 30.99 | 31.10 | 30.72 | 30.88 | 30.43 | 205,500 |
| *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.