XNAS
Datos históricos de Northern Trust Corporation
Northern Trust Corporation · NTRS
$168.21
▼ -0.08 (-0.05%)
Última operación · 10/10/2026, 18:29:27 UTC
- Variación en el periodo
- +34.87%
- Máximo
- US$195.78
- 13 de agosto de 2026
- Mínimo
- US$121.12
- 17 de octubre de 2025
- Volumen medio diario
- 1.07 M
Del 10 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 | 168.86 | 169.82 | 167.38 | 168.21 | −0.17% | 1.02 M |
| 8 oct 2026 | 167.80 | 170.47 | 166.88 | 168.50 | +0.19% | 1.35 M |
| 7 oct 2026 | 167.82 | 168.44 | 166.01 | 168.18 | −0.76% | 1.08 M |
| 6 oct 2026 | 170.33 | 171.06 | 168.96 | 169.46 | −0.71% | 1.07 M |
| 5 oct 2026 | 171.43 | 171.73 | 169.70 | 170.67 | −0.43% | 994,874.921 |
| 2 oct 2026 | 169.20 | 171.85 | 168.27 | 171.40 | +1.30% | 1.12 M |
| 1 oct 2026 | 169.10 | 170.11 | 166.16 | 169.20 | −0.09% | 1.1 M |
| 30 sep 2026 | 170.34 | 172.33 | 168.26 | 169.36 | −2.07% | 1.54 M |
| 29 sep 2026 | 174.47 | 175.27 | 171.90 | 172.94 | −0.92% | 816,652.982 |
| 28 sep 2026 | 175.85 | 176.12 | 173.60 | 174.55 | −0.67% | 833,413.972 |
| 25 sep 2026 | 175.29 | 176.22 | 173.23 | 175.73 | +0.70% | 924,517.684 |
| 24 sep 2026 | 174.24 | 175.38 | 172.65 | 174.50 | +0.29% | 772,398.992 |
| 23 sep 2026 | 172.09 | 175.99 | 171.38 | 173.99 | +0.34% | 967,449.773 |
| 22 sep 2026 | 178.30 | 178.84 | 172.94 | 173.40 | −3.10% | 1.17 M |
| 21 sep 2026 | 179.33 | 179.85 | 177.57 | 178.95 | +0.60% | 796,903.722 |
| 18 sep 2026 | 176.94 | 178.53 | 175.50 | 177.89 | +0.54% | 2.21 M |
| 17 sep 2026 | 178.14 | 178.42 | 175.24 | 176.94 | +0.17% | 852,813.462 |
| 16 sep 2026 | 178.77 | 179.51 | 174.82 | 176.64 | −1.17% | 1.11 M |
| 15 sep 2026 | 179.77 | 180.78 | 175.61 | 178.74 | −1.63% | 918,543.592 |
| 14 sep 2026 | 186.30 | 187.03 | 179.84 | 181.71 | −3.95% | 1.34 M |
| 11 sep 2026 | 188.95 | 189.59 | 187.07 | 189.19 | +1.07% | 700,770.219 |
| 10 sep 2026 | 184.91 | 187.80 | 183.74 | 187.19 | +1.35% | 1.04 M |
| 9 sep 2026 | 184.99 | 186.00 | 182.99 | 184.69 | −0.10% | 912,303.892 |
| 8 sep 2026 | 185.15 | 186.63 | 183.96 | 184.88 | −0.94% | 1.12 M |
| 4 sep 2026 | 184.87 | 188.14 | 181.15 | 186.63 | −0.43% | 785,383.587 |
| 3 sep 2026 | 185.04 | 187.67 | 184.52 | 187.45 | +1.88% | 672,433.641 |
| 2 sep 2026 | 183.31 | 186.67 | 182.99 | 183.98 | +0.71% | 909,303.951 |
| 1 sep 2026 | 184.07 | 186.01 | 181.71 | 182.68 | −1.55% | 951,196.1 |
| 31 ago 2026 | 186.24 | 186.87 | 184.91 | 185.56 | −0.66% | 777,190.298 |
| 28 ago 2026 | 186.99 | 187.94 | 185.67 | 186.79 | +0.28% | 603,018.419 |
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.