Premium
Northern Trust Corporation (NTRS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 0.762817101295 | 112.74 | 114.035 | 108.89 | 1058841 | 112.23626991 | CS |
| 4 | 12.6 | 12.4752475248 | 101 | 114.21 | 98.42 | 1152185 | 108.71370475 | CS |
| 12 | 7.42 | 6.98813335845 | 106.18 | 114.21 | 98.42 | 1209037 | 106.92867828 | CS |
| 26 | 29.2 | 34.5971563981 | 84.4 | 114.21 | 82.34 | 1178205 | 99.47585922 | CS |
| 52 | 35.05 | 44.6212603437 | 78.55 | 114.21 | 76.665 | 1268860 | 91.04890157 | CS |
| 156 | -8.3 | -6.80885972108 | 121.9 | 127.895 | 62.435 | 1191235 | 87.94256305 | CS |
| 260 | 12.07 | 11.8881118881 | 101.53 | 135.15 | 60.67 | 1131117 | 90.34781393 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 113.51 | -0.29 | -0.25 | 113.83 | 114.67 | 113.3 | 822726 |
| 1738884900 | 113.8 | 0.58 | 0.51 | 114 | 114.035 | 112.71 | 842242 |
| 1738798500 | 113.22 | 1.84 | 1.65 | 111.9 | 113.58 | 111.2 | 1202701 |
| 1738712100 | 111.38 | 0.56 | 0.51 | 110.69 | 111.9 | 110.69 | 979714 |
| 1738625700 | 110.82 | -1.47 | -1.31 | 109.98 | 111.75 | 108.89 | 1213072 |
| 1738366500 | 112.29 | -0.45 | -0.40 | 112.74 | 113.295 | 112.12 | 1056478 |
| 1738280100 | 112.74 | 0.14 | 0.12 | 113.45 | 114.21 | 112.2 | 955490 |
| 1738193700 | 112.6 | 0.19 | 0.17 | 112.26 | 113.91 | 112.09 | 1211425 |
| 1738107300 | 112.41 | 0.93 | 0.83 | 111.18 | 113.1199 | 111.03 | 1241280 |
| 1738020900 | 111.48 | 0.56 | 0.50 | 111.2 | 111.53 | 110.13 | 1134524 |
| 1737761700 | 110.92 | 3.53 | 3.29 | 109.19 | 111.69 | 108.04 | 1426720 |
| 1737675300 | 107.39 | 0 | 0.00 | 107.39 | 107.39 | 107.39 | 0 |
| 1737588900 | 107.39 | -0.36 | -0.33 | 107.27 | 107.75 | 106.48 | 1747993 |
| 1737502500 | 107.75 | 0.88 | 0.82 | 107.43 | 108 | 106.92 | 997308 |
| 1737156900 | 106.87 | 0.38 | 0.36 | 106.85 | 107.43 | 105.81 | 910590 |
| 1737070500 | 106.49 | 0.37 | 0.35 | 105.71 | 106.705 | 105.23 | 890595 |
| 1736984100 | 106.12 | 4.49 | 4.42 | 104.07 | 106.5 | 103.94 | 1627347 |
| 1736897700 | 101.63 | 1.31 | 1.31 | 100.43 | 101.94 | 100.22 | 1240259 |
| 1736811300 | 100.32 | 0.86 | 0.86 | 98.52 | 100.45 | 98.42 | 1092481 |
| 1736552100 | 99.46 | -2.76 | -2.70 | 101 | 101.275 | 99.13 | 969114 |
| 1736379300 | 102.22 | -0.53 | -0.52 | 102.57 | 102.8798 | 100.8156 | 1524561 |
| 1736292900 | 102.75 | -0.46 | -0.45 | 103.09 | 103.68 | 101.755 | 858071 |
| 1736206500 | 103.21 | -0.07 | -0.07 | 103.82 | 104.72 | 102.91 | 969295 |
| 1735947300 | 103.28 | 0.29 | 0.28 | 103.34 | 103.47 | 101.97 | 899712 |
| 1735860900 | 102.99 | 0.49 | 0.48 | 103.5 | 104.4587 | 102.54 | 931291 |
| 1735688100 | 102.5 | -0.24 | -0.23 | 103.16 | 103.35 | 101.95 | 818292 |
| 1735601700 | 102.74 | -1.09 | -1.05 | 102.36 | 103.35 | 101.69 | 952667 |
| 1735342500 | 103.83 | -0.83 | -0.79 | 103.92 | 105 | 103.38 | 640708 |
| 1735256100 | 104.66 | 1.05 | 1.01 | 103.37 | 104.87 | 103 | 619842 |
| 1735077840 | 103.61 | 1.02 | 0.99 | 102.9 | 103.93 | 102.3 | 323427 |
| 1734996900 | 102.59 | 0.11 | 0.11 | 101.75 | 102.7 | 101.245 | 672648 |
| 1734737700 | 102.48 | 1.97 | 1.96 | 99.91 | 102.73 | 99.36 | 3496764 |
| 1734651300 | 100.51 | 0.37 | 0.37 | 101.08 | 102.26 | 100.255 | 1472185 |
| 1734564900 | 100.14 | -4.57 | -4.36 | 104.31 | 104.98 | 100 | 1267814 |
| 1734478500 | 104.71 | -0.85 | -0.81 | 105.29 | 106.035 | 104.4 | 1112803 |
| 1734392100 | 105.56 | 0.58 | 0.55 | 105.27 | 105.89 | 104.28 | 1455197 |
| 1734132900 | 104.98 | -0.41 | -0.39 | 105 | 105.54 | 104.11 | 1990708 |
| 1734046500 | 105.39 | 0.24 | 0.23 | 105.77 | 106.44 | 104.735 | 1567341 |
| 1733960100 | 105.15 | -3 | -2.77 | 109.13 | 109.42 | 104.47 | 2428868 |
| 1733873700 | 108.15 | -0.45 | -0.41 | 108.74 | 108.99 | 107.075 | 1132857 |
| 1733787300 | 108.6 | 0.68 | 0.63 | 108.81 | 110.17 | 108.39 | 1594261 |
| 1733528100 | 107.92 | -2.02 | -1.84 | 109.3 | 109.735 | 107.645 | 1633159 |
| 1733441700 | 109.94 | 1.17 | 1.08 | 108.77 | 110.6 | 108.745 | 1112552 |
| 1733355300 | 108.77 | -0.57 | -0.52 | 109 | 109.46 | 108.1248 | 1147311 |
| 1733268900 | 109.34 | -0.55 | -0.50 | 110.94 | 111.35 | 109.27 | 1685493 |
| 1733182500 | 109.89 | -1.27 | -1.14 | 111.3 | 111.48 | 109.8 | 987221 |
| 1732917840 | 111.16 | 0.57 | 0.52 | 110.9 | 111.87 | 110.64 | 621275 |
| 1732750500 | 110.59 | -0.16 | -0.14 | 110.89 | 111.57 | 110.28 | 592534 |
| 1732664100 | 110.75 | 0.22 | 0.20 | 110.72 | 111.19 | 109.85 | 954531 |
| 1732577700 | 110.53 | 1.07 | 0.98 | 110 | 110.99 | 109.085 | 2592665 |
| 1732318500 | 109.46 | 0.52 | 0.48 | 108.79 | 109.92 | 108.65 | 928391 |
| 1732232100 | 108.94 | 1.06 | 0.98 | 108.84 | 109.42 | 107.84 | 761505 |
| 1732145700 | 107.88 | 0.04 | 0.04 | 108.61 | 108.61 | 106.93 | 761480 |
| 1732059300 | 107.84 | -1.09 | -1.00 | 107.36 | 108.23 | 107.13 | 848552 |
| 1731972900 | 108.93 | 1.33 | 1.24 | 107.6 | 109.54 | 107.4424 | 1518253 |
| 1731713700 | 107.6 | 1.64 | 1.55 | 106.18 | 107.87 | 105.79 | 1955051 |
| 1731627300 | 105.96 | -0.88 | -0.82 | 106.68 | 107.21 | 105.65 | 1004190 |
| 1731540900 | 106.84 | -0.11 | -0.10 | 107.27 | 108.46 | 106.74 | 1189578 |
| 1731454500 | 106.95 | 0.2 | 0.19 | 106.18 | 107.56 | 106.18 | 1306485 |
| 1731368100 | 106.75 | 1.57 | 1.49 | 105.98 | 107.72 | 105.98 | 798040 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
