Premium
Northern Trust Corporation (NTRSO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 20.44 | -0.13 | -0.63 | 20.55 | 20.55 | 20.41 | 15560 |
| 1738884900 | 20.57 | -0.01 | -0.02 | 20.63 | 20.63 | 20.5 | 15923 |
| 1738798500 | 20.575 | 0.18 | 0.86 | 20.6 | 20.6899 | 20.53 | 22922 |
| 1738712100 | 20.4 | 0.02 | 0.10 | 20.36 | 20.53 | 20.3078 | 23979 |
| 1738625700 | 20.38 | -0.2 | -0.97 | 20.42 | 20.5499 | 20.38 | 16003 |
| 1738366500 | 20.58 | -0.09 | -0.44 | 20.76 | 20.79 | 20.58 | 69423 |
| 1738280100 | 20.67 | 0.19 | 0.93 | 20.55 | 20.82 | 20.46 | 20329 |
| 1738193700 | 20.48 | -0.14 | -0.68 | 20.74 | 20.87 | 20.48 | 33984 |
| 1738107300 | 20.62 | -0.21 | -1.01 | 20.82 | 20.9781 | 20.5226 | 18641 |
| 1738020900 | 20.83 | 0.25 | 1.21 | 20.55 | 20.94 | 20.5443 | 90138 |
| 1737761700 | 20.58 | -0.09 | -0.44 | 20.51 | 20.73 | 20.4713 | 44650 |
| 1737675300 | 20.67 | 0 | 0.00 | 20.67 | 20.67 | 20.67 | 0 |
| 1737588900 | 20.67 | -0.1 | -0.48 | 20.85 | 20.9 | 20.6001 | 43065 |
| 1737502500 | 20.77 | 0.28 | 1.37 | 20.6 | 20.79 | 20.5497 | 64088 |
| 1737156900 | 20.49 | 0.03 | 0.15 | 20.52 | 20.79 | 20.45 | 69537 |
| 1737070500 | 20.46 | 0.12 | 0.59 | 20.35 | 20.74 | 20.31 | 90102 |
| 1736984100 | 20.34 | 0.47 | 2.37 | 20.1 | 20.365 | 20.1 | 55230 |
| 1736897700 | 19.87 | 0.04 | 0.20 | 19.85 | 20.0518 | 19.8 | 23638 |
| 1736811300 | 19.83 | -0.07 | -0.36 | 19.92 | 20.0474 | 19.7646 | 43947 |
| 1736552100 | 19.902 | -0.4 | -1.96 | 20.13 | 20.2655 | 19.74 | 24964 |
| 1736379300 | 20.3 | -0.01 | -0.05 | 20.24 | 20.31 | 20.14 | 42455 |
| 1736292900 | 20.31 | -0.62 | -2.96 | 20.87 | 20.88 | 20.21 | 145382 |
| 1736206500 | 20.93 | -0.05 | -0.24 | 20.97 | 20.98 | 20.8 | 36688 |
| 1735947300 | 20.98 | 0.28 | 1.35 | 20.79 | 20.99 | 20.645 | 20630 |
| 1735860900 | 20.7 | 0.58 | 2.88 | 20.29 | 20.7 | 20.29 | 25001 |
| 1735688100 | 20.12 | 0.31 | 1.56 | 19.83 | 20.2 | 19.7 | 271504 |
| 1735601700 | 19.81 | 0.17 | 0.87 | 19.6 | 19.82 | 19.55 | 59016 |
| 1735342500 | 19.64 | -0.23 | -1.16 | 19.84 | 19.92 | 19.64 | 126253 |
| 1735256100 | 19.87 | -0.03 | -0.15 | 19.88 | 19.9675 | 19.71 | 50957 |
| 1735077840 | 19.9 | -0.11 | -0.55 | 19.9 | 19.9938 | 19.83 | 26761 |
| 1734996900 | 20.01 | -0.07 | -0.35 | 20.05 | 20.1 | 19.8325 | 48508 |
| 1734737700 | 20.08 | 0.12 | 0.58 | 19.99 | 20.25 | 19.7801 | 63213 |
| 1734651300 | 19.964 | -0.14 | -0.68 | 20.03 | 20.1756 | 19.8 | 80014 |
| 1734564900 | 20.1 | -0.26 | -1.28 | 20.39 | 20.53 | 20.1 | 82005 |
| 1734478500 | 20.36 | 0.04 | 0.20 | 20.32 | 20.48 | 20.24 | 63686 |
| 1734392100 | 20.32 | -0.23 | -1.12 | 20.62 | 20.73 | 20.28 | 57907 |
| 1734132900 | 20.55 | -0.57 | -2.70 | 20.93 | 21.05 | 20.54 | 42914 |
| 1734046500 | 21.12 | -0.32 | -1.49 | 21.46 | 21.47 | 21.12 | 24076 |
| 1733960100 | 21.44 | 0.02 | 0.09 | 21.48 | 21.6589 | 21.371 | 24541 |
| 1733873700 | 21.42 | 0.02 | 0.09 | 21.43 | 21.56 | 21.23 | 31929 |
| 1733787300 | 21.4 | -0.14 | -0.65 | 21.54 | 21.55 | 21.2597 | 34706 |
| 1733528100 | 21.5393 | 0.06 | 0.28 | 21.64 | 21.69 | 21.41 | 23762 |
| 1733441700 | 21.48 | 0.06 | 0.28 | 21.45 | 21.61 | 21.4246 | 28174 |
| 1733355300 | 21.42 | 0 | 0.00 | 21.47 | 21.54 | 21.29 | 23469 |
| 1733268900 | 21.42 | -0.31 | -1.43 | 21.75 | 21.84 | 21.35 | 35470 |
| 1733182500 | 21.73 | -0.18 | -0.82 | 21.91 | 21.91 | 21.5808 | 17403 |
| 1732917840 | 21.91 | 0.43 | 2.00 | 21.57 | 21.93 | 21.35 | 49080 |
| 1732750500 | 21.48 | 0.05 | 0.23 | 21.35 | 21.559462 | 21.35 | 22614 |
| 1732664100 | 21.43 | -0.17 | -0.79 | 21.62 | 21.62 | 21.33 | 30651 |
| 1732577700 | 21.6 | 0.08 | 0.37 | 21.79 | 21.924 | 21.58 | 29504 |
| 1732318500 | 21.52 | 0.02 | 0.08 | 21.63 | 21.7703 | 21.48 | 24429 |
| 1732232100 | 21.5022 | 0.09 | 0.43 | 21.45 | 21.7042 | 21.37 | 18512 |
| 1732145700 | 21.41 | -0.18 | -0.83 | 21.59 | 21.67 | 21.31 | 23662 |
| 1732059300 | 21.59 | -0.17 | -0.78 | 21.7 | 21.835 | 21.45 | 18209 |
| 1731972900 | 21.76 | 0.01 | 0.05 | 21.77 | 21.94 | 21.68 | 27077 |
| 1731713700 | 21.75 | -0.04 | -0.18 | 21.75 | 21.86 | 21.65 | 21797 |
| 1731627300 | 21.79 | -0.13 | -0.59 | 21.96 | 22.106582 | 21.76 | 41417 |
| 1731540900 | 21.92 | -0.24 | -1.08 | 22.28 | 22.28 | 21.91 | 41571 |
| 1731454500 | 22.16 | -0.44 | -1.95 | 22.34 | 22.56 | 22.16 | 20945 |
| 1731368100 | 22.6 | -0.29 | -1.27 | 22.8 | 22.961 | 22.55 | 10611 |
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
