XNYS
Datos históricos de The Bank of N.T. Butterfield & Son Limited
The Bank of N.T. Butterfield & Son Limited · NTB
$57.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:01:59 UTC
- Variación en el periodo
- +37.79%
- Máximo
- US$64.17
- 13 de agosto de 2026
- Mínimo
- US$40.59
- 17 de octubre de 2025
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 57.66 | 57.93 | 57.32 | 57.50 | −0.61% | 74,459.657 |
| 8 oct 2026 | 57.42 | 58.42 | 57.42 | 57.85 | +0.75% | 127,601.212 |
| 7 oct 2026 | 58.25 | 58.25 | 57.26 | 57.42 | −2.36% | 160,140.742 |
| 6 oct 2026 | 58.78 | 59.20 | 58.66 | 58.81 | +0.43% | 113,559.455 |
| 5 oct 2026 | 58.69 | 58.76 | 58.31 | 58.56 | −0.34% | 109,240.394 |
| 2 oct 2026 | 58.68 | 59.21 | 58.17 | 58.76 | +0.75% | 148,217.993 |
| 1 oct 2026 | 57.60 | 58.35 | 56.66 | 58.32 | +0.80% | 217,352.166 |
| 30 sep 2026 | 58.85 | 58.90 | 57.84 | 57.86 | −0.98% | 231,238.311 |
| 29 sep 2026 | 58.75 | 58.80 | 58.10 | 58.43 | −0.63% | 152,494.883 |
| 28 sep 2026 | 58.85 | 59.10 | 58.27 | 58.80 | −0.25% | 184,662.352 |
| 25 sep 2026 | 58.72 | 59.15 | 58.35 | 58.95 | +0.49% | 101,714.776 |
| 24 sep 2026 | 58.20 | 58.84 | 57.81 | 58.66 | +0.95% | 239,943.855 |
| 23 sep 2026 | 58.29 | 58.74 | 58.05 | 58.11 | −0.75% | 140,148.279 |
| 22 sep 2026 | 59.49 | 59.49 | 58.40 | 58.55 | −1.01% | 161,477.227 |
| 21 sep 2026 | 59.60 | 59.62 | 59.03 | 59.15 | −0.44% | 125,438.964 |
| 18 sep 2026 | 58.95 | 59.64 | 58.51 | 59.41 | +0.37% | 300,874.321 |
| 17 sep 2026 | 59.74 | 59.76 | 59.00 | 59.19 | +0.27% | 94,193.882 |
| 16 sep 2026 | 59.77 | 60.00 | 57.97 | 59.03 | −0.99% | 168,658.108 |
| 15 sep 2026 | 59.96 | 60.52 | 59.33 | 59.62 | −0.52% | 133,078.733 |
| 14 sep 2026 | 59.99 | 60.72 | 59.67 | 59.93 | −0.51% | 118,634.514 |
| 11 sep 2026 | 60.50 | 60.60 | 59.52 | 60.24 | +0.32% | 119,293.45 |
| 10 sep 2026 | 59.82 | 60.09 | 59.06 | 60.05 | +0.64% | 127,434.153 |
| 9 sep 2026 | 60.78 | 60.87 | 59.53 | 59.67 | −2.52% | 161,001.113 |
| 8 sep 2026 | 61.24 | 61.72 | 61.08 | 61.21 | −0.52% | 153,951.057 |
| 4 sep 2026 | 60.67 | 61.57 | 60.05 | 61.53 | +0.92% | 226,840.25 |
| 3 sep 2026 | 59.98 | 61.07 | 59.98 | 60.97 | +2.33% | 166,580.172 |
| 2 sep 2026 | 59.25 | 60.21 | 59.21 | 59.58 | +1.14% | 172,359.203 |
| 1 sep 2026 | 58.65 | 59.41 | 58.65 | 58.91 | +0.05% | 106,176.321 |
| 31 ago 2026 | 59.41 | 59.48 | 58.68 | 58.88 | −0.71% | 206,041.498 |
| 28 ago 2026 | 59.38 | 59.99 | 59.16 | 59.30 | +0.29% | 157,123.328 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.