Northrop Grumman Corporation (NTH.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | - |
| 24 may 2024 | 2.06 Dividendo | |||||
| 23 may 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 435.14 | - |
| 22 may 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 431.16 | - |
| 21 may 2024 | 429.90 | 429.90 | 429.70 | 429.70 | 427.68 | 50 |
| 20 may 2024 | 432.00 | 432.00 | 431.50 | 431.50 | 429.47 | 50 |
| 17 may 2024 | 431.90 | 435.50 | 431.90 | 435.50 | 433.45 | 32 |
| 16 may 2024 | 429.90 | 433.60 | 429.90 | 433.60 | 431.56 | 7 |
| 15 may 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 435.34 | - |
| 14 may 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 438.32 | - |
| 13 may 2024 | 439.50 | 442.30 | 439.50 | 442.30 | 440.22 | 12 |
| 10 may 2024 | 438.60 | 439.70 | 438.60 | 439.70 | 437.63 | 5 |
| 09 may 2024 | 437.10 | 437.10 | 437.10 | 437.10 | 435.04 | - |
| 08 may 2024 | 439.50 | 442.30 | 439.50 | 442.30 | 440.22 | 1 |
| 07 may 2024 | 433.90 | 433.90 | 433.90 | 433.90 | 431.86 | 40 |
| 06 may 2024 | 434.60 | 435.20 | 434.60 | 435.20 | 433.15 | 6 |
| 03 may 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 443.40 | 2 |
| 02 may 2024 | 453.70 | 454.00 | 446.80 | 446.80 | 444.69 | 27 |
| 30 abr 2024 | 452.60 | 454.40 | 452.60 | 454.40 | 452.26 | 11 |
| 29 abr 2024 | 446.80 | 448.20 | 446.80 | 448.20 | 446.09 | 44 |
| 26 abr 2024 | 454.10 | 455.90 | 454.10 | 455.90 | 453.75 | 2 |
| 25 abr 2024 | 441.10 | 443.70 | 441.10 | 443.60 | 441.51 | 25 |
| 24 abr 2024 | 442.20 | 445.70 | 442.20 | 445.70 | 443.60 | 45 |
| 23 abr 2024 | 440.60 | 444.60 | 440.60 | 444.60 | 442.51 | 18 |
| 22 abr 2024 | 436.50 | 440.00 | 435.90 | 439.80 | 437.73 | 87 |
| 19 abr 2024 | 422.60 | 432.00 | 422.60 | 432.00 | 429.96 | 68 |
| 18 abr 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 420.21 | 7 |
| 17 abr 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 421.01 | - |
| 16 abr 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 421.21 | - |
| 15 abr 2024 | 430.10 | 432.00 | 430.10 | 432.00 | 429.96 | 2 |
| 12 abr 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 424.19 | - |
| 11 abr 2024 | 424.60 | 425.00 | 424.60 | 425.00 | 423.00 | 7 |
| 10 abr 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 415.43 | - |
| 09 abr 2024 | 418.70 | 419.10 | 418.70 | 419.10 | 417.13 | 25 |
| 08 abr 2024 | 418.20 | 420.20 | 418.20 | 420.00 | 418.02 | 85 |
| 05 abr 2024 | 423.20 | 423.30 | 423.20 | 423.30 | 421.31 | 4 |
| 04 abr 2024 | 420.20 | 423.00 | 420.20 | 422.80 | 420.81 | 215 |
| 03 abr 2024 | 432.10 | 434.30 | 424.10 | 424.10 | 422.10 | 12 |
| 02 abr 2024 | 441.60 | 442.40 | 438.40 | 438.40 | 436.33 | 139 |
| 28 mar 2024 | 440.00 | 444.60 | 440.00 | 444.60 | 442.51 | 330 |
| 27 mar 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 431.76 | - |
| 26 mar 2024 | 431.40 | 436.70 | 431.40 | 436.70 | 434.64 | 68 |
| 25 mar 2024 | 433.80 | 434.50 | 433.00 | 434.50 | 432.45 | 13 |
| 22 mar 2024 | 430.40 | 435.90 | 430.40 | 435.90 | 433.85 | 35 |
| 21 mar 2024 | 430.10 | 431.90 | 430.00 | 431.60 | 429.57 | 29 |
| 20 mar 2024 | 429.20 | 431.80 | 429.20 | 431.80 | 429.77 | 7 |
| 19 mar 2024 | 426.40 | 429.00 | 425.70 | 429.00 | 426.98 | 22 |
| 18 mar 2024 | 423.20 | 425.70 | 422.90 | 425.70 | 423.69 | 35 |
| 15 mar 2024 | 424.60 | 424.60 | 422.40 | 424.40 | 422.40 | 72 |
| 14 mar 2024 | 418.10 | 422.00 | 418.10 | 421.20 | 419.22 | 49 |
| 13 mar 2024 | 418.90 | 420.70 | 417.60 | 417.60 | 415.63 | 10 |
| 12 mar 2024 | 419.10 | 419.30 | 419.10 | 419.30 | 417.32 | 20 |
| 11 mar 2024 | 418.70 | 419.30 | 418.70 | 419.30 | 417.32 | 8 |
| 08 mar 2024 | 415.30 | 415.60 | 415.30 | 415.60 | 413.64 | 47 |
| 07 mar 2024 | 421.10 | 423.10 | 421.10 | 423.10 | 421.11 | 135 |
| 06 mar 2024 | 420.50 | 420.50 | 420.40 | 420.40 | 418.42 | 1 |
| 05 mar 2024 | 422.50 | 422.50 | 422.10 | 422.10 | 420.11 | 35 |
| 04 mar 2024 | 419.40 | 422.70 | 418.90 | 422.70 | 420.71 | 90 |
| 01 mar 2024 | 425.20 | 427.90 | 420.10 | 420.40 | 418.42 | 162 |
| 29 feb 2024 | 421.90 | 424.80 | 421.90 | 424.80 | 422.80 | 3 |
| 28 feb 2024 | 421.60 | 424.90 | 421.60 | 424.90 | 422.90 | 10 |
| 27 feb 2024 | 424.70 | 424.80 | 421.60 | 424.80 | 422.80 | 18 |
| 26 feb 2024 | 427.30 | 427.30 | 427.30 | 427.30 | 425.29 | 57 |
| 23 feb 2024 | 419.20 | 421.60 | 419.20 | 421.60 | 419.61 | 10 |
| 23 feb 2024 | 1.87 Dividendo | |||||
| 22 feb 2024 | 423.50 | 423.50 | 419.20 | 419.20 | 415.36 | 59 |
| 21 feb 2024 | 418.30 | 421.40 | 418.30 | 421.20 | 417.35 | 6 |
| 20 feb 2024 | 415.60 | 418.10 | 415.60 | 418.10 | 414.27 | 4 |
| 19 feb 2024 | 420.00 | 420.00 | 416.30 | 416.30 | 412.49 | 56 |
| 16 feb 2024 | 416.40 | 418.90 | 415.90 | 415.90 | 412.09 | 25 |
| 15 feb 2024 | 414.90 | 418.30 | 414.00 | 415.70 | 411.90 | 147 |
| 14 feb 2024 | 415.10 | 415.10 | 415.10 | 415.10 | 411.30 | - |
| 13 feb 2024 | 417.50 | 420.90 | 417.50 | 420.90 | 417.05 | 45 |
| 12 feb 2024 | 420.00 | 423.80 | 420.00 | 421.00 | 417.15 | 62 |
| 09 feb 2024 | 417.10 | 418.20 | 417.10 | 418.20 | 414.37 | 10 |
| 08 feb 2024 | 419.40 | 421.20 | 418.10 | 418.10 | 414.27 | 26 |
| 07 feb 2024 | 414.90 | 416.30 | 414.90 | 416.10 | 412.29 | 5 |
| 06 feb 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 406.05 | - |
| 05 feb 2024 | 412.50 | 414.30 | 411.20 | 412.30 | 408.53 | 24 |
| 02 feb 2024 | 409.00 | 411.70 | 409.00 | 411.70 | 407.93 | 12 |
| 01 feb 2024 | 412.40 | 415.40 | 408.70 | 408.70 | 404.96 | 7 |
| 31 ene 2024 | 407.00 | 413.20 | 407.00 | 412.80 | 409.02 | 29 |
| 30 ene 2024 | 404.00 | 407.30 | 404.00 | 407.30 | 403.57 | 9 |
| 29 ene 2024 | 403.00 | 403.60 | 403.00 | 403.60 | 399.91 | 11 |
| 26 ene 2024 | 400.00 | 400.00 | 398.60 | 398.60 | 394.95 | 52 |
| 25 ene 2024 | 425.30 | 429.10 | 402.40 | 402.40 | 398.72 | 44 |
| 24 ene 2024 | 429.50 | 429.50 | 427.10 | 427.10 | 423.19 | 10 |
| 23 ene 2024 | 426.00 | 431.40 | 426.00 | 431.40 | 427.45 | 2 |
| 22 ene 2024 | 430.00 | 433.70 | 430.00 | 433.70 | 429.73 | 28 |
| 19 ene 2024 | 434.50 | 438.10 | 434.50 | 438.10 | 434.09 | 18 |
| 18 ene 2024 | 433.10 | 436.20 | 433.10 | 436.20 | 432.21 | 20 |
| 17 ene 2024 | 437.40 | 442.80 | 437.40 | 439.00 | 434.98 | 148 |
| 16 ene 2024 | 440.00 | 442.10 | 440.00 | 442.10 | 438.05 | 150 |
| 15 ene 2024 | 438.10 | 442.10 | 438.10 | 442.10 | 438.05 | 8 |
| 12 ene 2024 | 424.30 | 433.90 | 424.30 | 433.90 | 429.93 | 4 |
| 11 ene 2024 | 428.50 | 432.20 | 428.50 | 432.20 | 428.24 | 90 |
| 10 ene 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 426.46 | - |
| 09 ene 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 428.24 | - |
| 08 ene 2024 | 427.10 | 433.00 | 427.10 | 433.00 | 429.04 | 18 |
| 05 ene 2024 | 430.00 | 430.00 | 425.60 | 425.60 | 421.71 | 3 |
| *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.