Nutrien Ltd. (NTR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

57.83

+2.40

(+4.33%)

A partir del 10:33AM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	56.14	58.25	56.18	57.83	57.83	1,038,172
08 may 2024	54.81	55.62	54.63	55.43	55.43	1,748,700
07 may 2024	54.13	55.34	54.04	55.26	55.26	1,682,100
06 may 2024	53.27	54.26	53.27	54.01	54.01	1,554,000
03 may 2024	53.16	53.79	52.91	52.93	52.93	989,200
02 may 2024	52.50	52.75	51.60	52.62	52.62	2,136,200
01 may 2024	52.63	53.04	51.67	52.47	52.47	1,825,000
30 abr 2024	53.75	53.84	52.74	52.77	52.77	1,447,100
29 abr 2024	53.51	54.63	53.00	54.08	54.08	1,890,700
26 abr 2024	52.21	52.63	51.76	52.55	52.55	1,227,900
25 abr 2024	52.11	52.31	51.44	52.05	52.05	1,536,400
24 abr 2024	52.26	52.57	51.82	52.29	52.29	1,138,900
23 abr 2024	52.00	52.63	51.73	52.27	52.27	1,510,700
22 abr 2024	52.78	52.78	51.90	52.30	52.30	978,000
19 abr 2024	52.63	53.08	52.42	52.78	52.78	1,030,800
18 abr 2024	52.32	52.96	52.05	52.65	52.65	1,536,600
17 abr 2024	51.93	52.38	51.54	51.81	51.81	1,262,400
16 abr 2024	52.12	52.25	51.39	51.67	51.67	1,471,600
15 abr 2024	53.45	53.71	52.26	52.36	52.36	1,668,600
12 abr 2024	54.25	54.37	52.50	52.92	52.92	2,302,600
11 abr 2024	55.52	55.69	54.28	54.59	54.59	1,660,500
10 abr 2024	55.84	56.09	54.83	55.48	55.48	1,646,000
09 abr 2024	56.38	56.49	55.27	56.24	56.24	1,723,100
08 abr 2024	57.13	57.43	55.72	55.73	55.73	2,534,000
05 abr 2024	55.41	57.09	55.33	56.76	56.76	2,053,400
04 abr 2024	56.60	57.10	55.96	56.19	56.19	2,560,300
03 abr 2024	54.63	56.36	54.59	56.19	56.19	3,446,200
02 abr 2024	54.87	55.73	54.41	54.60	54.60	2,229,500
01 abr 2024	54.75	55.21	54.49	54.86	54.86	1,729,600
28 mar 2024	53.76	54.91	53.63	54.31	54.31	3,273,900
27 mar 2024	52.75	53.72	52.48	53.63	53.63	3,249,500
27 mar 2024	0.54 Dividendo
26 mar 2024	53.29	53.91	52.72	53.06	52.52	2,389,200
25 mar 2024	52.47	53.01	52.24	52.55	52.02	1,280,000
22 mar 2024	53.60	53.64	51.95	52.23	51.70	2,884,900
21 mar 2024	54.00	54.16	53.44	53.62	53.07	2,522,900
20 mar 2024	52.97	53.91	52.69	53.65	53.10	1,486,600
19 mar 2024	53.70	53.75	53.03	53.07	52.53	1,103,000
18 mar 2024	54.01	54.49	53.64	53.81	53.26	2,002,500
15 mar 2024	52.96	54.07	52.96	53.76	53.21	3,273,800
14 mar 2024	53.61	53.76	52.88	53.09	52.55	1,648,800
13 mar 2024	52.87	53.92	52.72	53.68	53.13	2,636,900
12 mar 2024	53.33	53.68	52.61	52.98	52.44	2,751,900
11 mar 2024	52.77	53.47	52.77	53.23	52.69	1,373,800
08 mar 2024	53.65	54.01	52.71	52.90	52.36	1,377,800
07 mar 2024	52.80	53.77	52.80	53.76	53.21	2,022,000
06 mar 2024	51.46	52.58	51.30	52.46	51.93	1,990,600
05 mar 2024	50.75	51.35	50.60	50.89	50.37	1,725,000
04 mar 2024	52.12	52.12	50.89	50.96	50.44	1,882,000
01 mar 2024	52.90	53.35	52.08	52.24	51.71	1,740,300
29 feb 2024	52.09	52.61	51.89	52.24	51.71	2,394,400
28 feb 2024	52.95	53.72	52.67	52.76	52.22	1,752,600
27 feb 2024	53.86	53.97	52.66	53.18	52.64	1,827,700
26 feb 2024	53.18	53.77	52.66	53.57	53.02	1,498,000
23 feb 2024	52.83	53.75	52.48	53.24	52.70	2,660,000
22 feb 2024	51.95	54.22	51.81	54.15	53.60	3,691,100
21 feb 2024	50.61	50.95	50.06	50.44	49.93	2,109,500
20 feb 2024	51.00	51.14	50.33	50.57	50.06	2,143,300
16 feb 2024	50.30	51.35	50.06	51.12	50.60	1,611,600
15 feb 2024	48.99	50.46	48.96	50.40	49.89	2,025,900
14 feb 2024	49.26	49.48	47.90	48.85	48.35	1,546,200
13 feb 2024	49.17	49.72	48.27	48.81	48.31	1,365,100
12 feb 2024	49.30	50.34	49.20	50.06	49.55	1,288,700
09 feb 2024	49.04	49.71	48.88	49.11	48.61	1,218,000
08 feb 2024	49.35	49.38	48.53	49.05	48.55	1,869,800
07 feb 2024	50.72	50.99	49.40	49.68	49.17	2,292,500
06 feb 2024	49.95	50.70	49.58	50.41	49.90	2,100,000
05 feb 2024	50.33	50.70	49.80	50.12	49.61	1,373,700
02 feb 2024	51.30	51.54	50.42	50.99	50.47	1,495,700
01 feb 2024	50.36	52.33	50.20	51.99	51.46	2,530,500
31 ene 2024	51.18	51.45	49.71	49.87	49.36	1,638,700
30 ene 2024	50.81	51.71	50.67	51.12	50.60	1,569,800
29 ene 2024	50.62	51.26	49.69	51.18	50.66	1,453,600
26 ene 2024	50.72	51.04	50.30	50.86	50.34	1,566,300
25 ene 2024	51.44	51.53	50.12	50.52	50.01	2,233,500
24 ene 2024	51.95	51.95	50.78	51.16	50.64	1,992,600
23 ene 2024	51.45	52.16	51.22	51.48	50.96	2,343,700
22 ene 2024	51.29	51.29	50.57	51.05	50.53	1,906,100
19 ene 2024	50.22	51.50	49.64	51.45	50.93	2,481,000
18 ene 2024	49.29	50.04	48.82	49.99	49.48	2,651,700
17 ene 2024	48.78	49.03	48.29	48.92	48.42	3,138,000
16 ene 2024	49.97	50.35	49.12	49.44	48.94	3,549,500
12 ene 2024	52.56	53.13	50.72	51.23	50.71	3,187,600
11 ene 2024	53.30	53.44	52.37	52.88	52.34	1,712,900
10 ene 2024	53.25	53.78	52.12	53.29	52.75	2,807,900
09 ene 2024	55.11	55.20	53.22	53.25	52.71	3,112,400
08 ene 2024	55.63	55.77	54.83	55.74	55.17	1,020,500
05 ene 2024	56.00	56.62	55.27	56.18	55.61	1,429,600
04 ene 2024	56.85	57.01	55.60	55.79	55.22	1,285,600
03 ene 2024	56.43	57.17	56.18	56.81	56.23	1,462,300
02 ene 2024	56.33	57.71	55.90	57.03	56.45	1,589,300
29 dic 2023	56.25	56.58	55.86	56.33	55.76	1,139,400
28 dic 2023	57.00	57.16	56.45	56.54	55.96	1,007,500
28 dic 2023	0.53 Dividendo
27 dic 2023	57.12	57.87	57.04	57.49	56.38	1,062,400
26 dic 2023	57.35	57.80	57.06	57.37	56.26	749,000
22 dic 2023	57.07	57.73	56.97	57.07	55.97	863,100
21 dic 2023	55.80	56.92	55.41	56.68	55.59	1,198,200
20 dic 2023	56.53	57.14	55.45	55.48	54.41	1,384,500
19 dic 2023	55.35	57.06	55.35	56.97	55.87	1,616,600
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...

S&P 5005,198.08+10.41(+0.20%)

Dow Jones39,227.15+170.76(+0.44%)

Nasdaq16,299.44-3.31(-0.02%)

Russell 20002,060.89+5.76(+0.28%)

Petróleo79.48+0.49(+0.62%)

Oro2,343.10+20.80(+0.90%)

Nutrien Ltd. (NTR)

S&P 500
5,198.08
+10.41(+0.20%)

Dow Jones
39,227.15
+170.76(+0.44%)

Nasdaq
16,299.44
-3.31(-0.02%)

Russell 2000
2,060.89
+5.76(+0.28%)

Petróleo
79.48
+0.49(+0.62%)

Oro
2,343.10
+20.80(+0.90%)