Stockscreener 앱 받기
38.28
2.08%
0.78
시간 외 거래:
39.11
0.83
+2.17%
Bank Of N T Butterfield Son Ltd 주식 (NTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $38.37 | $37.40 | $0.97 | 131,402.0 | +2.08% |
| 2024-11-20 | $37.64 | $37.02 | $0.62 | 97,548.0 | +0.13% |
| 2024-11-19 | $37.46 | $36.93 | $0.53 | 84,014.0 | -0.16% |
| 2024-11-18 | $38.10 | $37.37 | $0.73 | 89,066.0 | -0.69% |
| 2024-11-15 | $38.29 | $37.48 | $0.815 | 105,109.0 | -0.26% |
| 2024-11-14 | $38.33 | $37.55 | $0.775 | 116,458.0 | -0.37% |
| 2024-11-13 | $38.76 | $37.98 | $0.78 | 169,584.0 | +0.18% |
| 2024-11-12 | $38.70 | $37.88 | $0.82 | 176,985.0 | -1.58% |
| 2024-11-11 | $38.66 | $37.78 | $0.88 | 157,997.0 | +2.28% |
| 2024-11-08 | $38.15 | $37.15 | $1.00 | 161,799.0 | -0.05% |
| 2024-11-07 | $39.33 | $37.67 | $1.66 | 218,899.0 | -4.36% |
| 2024-11-06 | $39.75 | $38.01 | $1.74 | 506,114.0 | +6.42% |
| 2024-11-05 | $37.20 | $36.43 | $0.775 | 116,285.0 | +0.57% |
| 2024-11-04 | $37.07 | $36.23 | $0.84 | 119,654.0 | +0.24% |
| 2024-11-01 | $36.98 | $36.56 | $0.42 | 104,457.0 | +0.49% |
| 2024-10-31 | $37.38 | $36.56 | $0.815 | 176,761.0 | -1.75% |
| 2024-10-30 | $38.03 | $36.92 | $1.11 | 165,980.0 | +0.00% |
| 2024-10-29 | $37.77 | $37.16 | $0.605 | 128,809.0 | -1.27% |
| 2024-10-28 | $38.00 | $36.99 | $1.01 | 378,975.0 | +2.50% |
| 2024-10-25 | $38.20 | $36.78 | $1.42 | 191,785.0 | -3.82% |
| 2024-10-24 | $38.25 | $37.58 | $0.67 | 239,158.0 | +0.76% |
| 2024-10-23 | $38.21 | $36.91 | $1.30 | 120,824.0 | +0.18% |
Bank Of N T Butterfield Son Ltd 주식 (NTB) 연도별 가격 이력
이 심층 분석에서는 Bank Of N T Butterfield Son Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank Of N T Butterfield Son Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank Of N T Butterfield Son Ltd 주식 (NTB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.75 | $36.23 | $3.52 | 2,486,773.0 | +4.68% |
| 2024-10 | $39.32 | $35.56 | $3.76 | 3,706,001.0 | -0.84% |
| 2024-09 | $38.87 | $35.69 | $3.18 | 2,976,700.0 | -3.58% |
| 2024-08 | $38.98 | $33.04 | $5.93 | 3,706,509.0 | -0.23% |
| 2024-07 | $40.55 | $34.12 | $6.43 | 4,946,541.0 | +9.17% |
| 2024-06 | $35.23 | $32.78 | $2.45 | 3,924,069.0 | +3.08% |
| 2024-05 | $36.06 | $33.11 | $2.95 | 3,960,255.0 | +0.21% |
| 2024-04 | $34.56 | $30.07 | $4.49 | 3,998,661.0 | +6.28% |
| 2024-03 | $32.03 | $29.06 | $2.97 | 3,820,555.0 | +7.03% |
| 2024-02 | $31.06 | $28.73 | $2.33 | 5,557,050.0 | -1.45% |
| 2024-01 | $32.64 | $29.00 | $3.64 | 4,195,793.0 | -5.25% |
Bank Of N T Butterfield Son Ltd 주식 (NTB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.80 | $27.50 | $6.30 | 5,049,035.0 | +15.43% |
| 2023-11 | $28.84 | $24.77 | $4.07 | 5,534,845.0 | +9.78% |
| 2023-10 | $28.33 | $24.62 | $3.71 | 3,925,047.0 | -6.72% |
| 2023-09 | $29.74 | $26.59 | $3.15 | 2,862,697.0 | -7.01% |
| 2023-08 | $31.62 | $27.88 | $3.74 | 3,689,549.0 | -9.37% |
| 2023-07 | $32.68 | $26.56 | $6.12 | 4,333,227.0 | +17.43% |
| 2023-06 | $28.91 | $25.05 | $3.86 | 4,172,738.0 | +9.13% |
| 2023-05 | $26.89 | $22.93 | $3.96 | 5,904,195.0 | -2.57% |
| 2023-04 | $27.55 | $24.51 | $3.04 | 7,918,135.0 | -4.70% |
| 2023-03 | $36.40 | $26.22 | $10.18 | 10,207,166.0 | -25.31% |
| 2023-02 | $38.31 | $31.71 | $6.60 | 2,941,826.0 | +13.11% |
| 2023-01 | $32.04 | $29.77 | $2.27 | 2,575,196.0 | +7.21% |
Bank Of N T Butterfield Son Ltd 주식 (NTB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.09 | $29.09 | $6.01 | 3,546,290.0 | -14.34% |
| 2022-11 | $35.37 | $31.00 | $4.37 | 3,481,326.0 | +0.75% |
| 2022-10 | $36.23 | $32.54 | $3.69 | 3,365,428.0 | +6.41% |
| 2022-09 | $34.81 | $31.55 | $3.26 | 2,359,464.0 | -0.49% |
| 2022-08 | $35.15 | $32.34 | $2.81 | 1,800,626.0 | -3.75% |
| 2022-07 | $34.56 | $30.51 | $4.05 | 2,012,505.0 | +8.66% |
| 2022-06 | $32.22 | $29.03 | $3.19 | 2,888,558.0 | -1.23% |
| 2022-05 | $34.11 | $28.67 | $5.44 | 2,775,578.0 | -1.40% |
| 2022-04 | $36.27 | $31.87 | $4.40 | 3,102,949.0 | -10.73% |
| 2022-03 | $38.20 | $34.57 | $3.63 | 3,250,998.0 | -6.56% |
| 2022-02 | $41.69 | $36.40 | $5.29 | 3,554,874.0 | +4.77% |
| 2022-01 | $41.65 | $35.25 | $6.40 | 3,380,594.0 | -3.83% |
0.64%
0.07%
자본화:
|
볼륨(24시간):