Northern Trust Corporation【NTRS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Northern Trust Corporation (NTRS)
Northern Trust Corporation (NTRS) 과거

Northern Trust Corporation (NTRS)

109.54

2.15

(2.00%)

마감 24 1월 6:00AM

109.54

0.05

(0.05%)

시간외 거래: 8:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.83	3.62311985621	105.71	109.54	105.23	1134048	107.1872488	CS
4	6.17	5.96884976299	103.37	109.54	98.42	1035986	103.90908298	CS
12	8.55	8.46618477077	100.99	111.87	98.42	1188126	105.60025239	CS
26	22.55	25.9225198299	86.99	111.87	80.805	1163053	97.41821491	CS
52	28.11	34.5204470097	81.43	111.87	76.665	1274719	89.69041499	CS
156	-1.89	-1.69613210087	111.43	127.895	62.435	1187928	87.98241114	CS
260	5.09	4.87314504548	104.45	135.15	60.67	1127229	90.29987189	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731108900	105.18	-0.07	-0.07	105.34	106.15	104.51	790976
1731022500	105.25	-1.32	-1.24	105.18	106.19	104.61	1043337
1730936100	106.57	5.22	5.15	107.66	108.05	105.08	2063316
1730849700	101.35	1.11	1.11	99.89	101.87	99.89	801975
1730763300	100.24	0.31	0.31	99.79	100.685	99.07	761299
1730500500	99.93	-0.59	-0.59	100.78	102.02	99.73	1072059
1730414100	100.52	-0.94	-0.93	100.99	101.93	100.27	904555
1730327700	101.46	-0.86	-0.84	101.28	102.555	100.535	993315
1730241300	102.32	0.44	0.43	101.64	103.4	101.635	1805787
1730154900	101.88	1.69	1.69	100.55	102.12	100.55	1079657
1729895700	100.19	-2.6	-2.53	103.55	103.62	100.065	1482295
1729809300	102.79	0.28	0.27	103.79	103.79	101.115	2102713

Morpheus.Network

Gam Precious Metals - Ph...

Hesse Newman Capital

Db X-trackers Swiss Larg...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관