Mercados españoles cerrados en 59 mins

National Western Life Group, Inc. (NWLI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
491,53-0,01 (-0,00%)
A partir del 11:03AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024491,53491,53491,53491,53491,531163
27 mar 2024492,00492,10490,56491,54491,545500
26 mar 2024491,85492,40490,50491,10491,1026.900
25 mar 2024490,50492,00490,50490,52490,524400
22 mar 2024490,00490,40490,00490,40490,403100
21 mar 2024488,00490,93487,90490,41490,4139.400
20 mar 2024488,00488,00487,61487,70487,704700
19 mar 2024485,90488,46485,90487,75487,7538.700
18 mar 2024486,00486,00485,00486,00486,009200
15 mar 2024485,00486,00485,00485,55485,5521.100
14 mar 2024485,50486,00484,30486,00486,0012.100
13 mar 2024485,00485,24484,50485,24485,249600
12 mar 2024485,00485,01485,00485,00485,003600
11 mar 2024486,00486,00484,28484,52484,5212.200
08 mar 2024485,60485,71485,00485,44485,4418.200
07 mar 2024485,50485,50483,90484,97484,9711.800
06 mar 2024484,76484,95484,06484,50484,504400
05 mar 2024487,48487,48480,00483,92483,9223.800
04 mar 2024486,00486,27486,00486,00486,004700
01 mar 2024485,75486,54485,74486,00486,004800
29 feb 2024485,90487,33485,58485,58485,587500
28 feb 2024485,00485,40485,00485,04485,043400
27 feb 2024485,75485,95485,35485,35485,355700
26 feb 2024485,65485,65484,63485,25485,257100
23 feb 2024485,67486,30485,66486,25486,255400
22 feb 2024484,00485,48484,00484,96484,969300
21 feb 2024483,52484,24483,51483,75483,758600
20 feb 2024483,71484,45483,51483,86483,868500
16 feb 2024484,24484,88484,24484,84484,846700
15 feb 2024484,50484,50484,23484,39484,3922.600
14 feb 2024483,51484,27483,50484,27484,2713.000
13 feb 2024484,00484,50483,50483,52483,5229.700
12 feb 2024481,10485,70481,10484,24484,2433.800
09 feb 2024483,01484,50482,75484,28484,2816.900
08 feb 2024484,46484,46484,12484,12484,124600
07 feb 2024483,60484,15483,60484,00484,0011.000
06 feb 2024483,64483,64483,56483,56483,564500
05 feb 2024483,37483,77483,37483,51483,517500
02 feb 2024483,64483,72483,10483,10483,1012.600
01 feb 2024483,70484,49483,62483,62483,6213.400
31 ene 2024484,98484,98484,00484,00484,007100
30 ene 2024484,17484,40484,00484,40484,403700
29 ene 2024483,90483,90483,50483,80483,803900
26 ene 2024483,95483,95483,22483,30483,304500
25 ene 2024483,41484,00483,20483,22483,2211.500
24 ene 2024483,22484,80483,19483,50483,507800
23 ene 2024483,17484,25483,10483,75483,7513.100
22 ene 2024483,50484,00483,10483,74483,749100
19 ene 2024484,48484,48483,30483,48483,486000
18 ene 2024483,45483,59483,20483,38483,387000
17 ene 2024483,12483,80483,08483,12483,128100
16 ene 2024484,38484,43483,20483,20483,205000
12 ene 2024483,84485,00483,33483,33483,3313.200
11 ene 2024484,00484,00483,15483,31483,317100
10 ene 2024483,19485,00482,60484,21484,2118.200
09 ene 2024483,01483,35482,53482,53482,5357.700
08 ene 2024483,21483,21483,00483,00483,0016.000
05 ene 2024483,01483,17482,80482,80482,8014.300
04 ene 2024483,94483,94483,00483,03483,0313.500
03 ene 2024483,51483,90482,25482,62482,62121.100
02 ene 2024482,52483,84482,51483,84483,8419.900
29 dic 2023482,76483,51482,51483,02483,0216.600
28 dic 2023482,53483,94482,53483,01483,014600
27 dic 2023483,40483,40482,50482,53482,5311.100
26 dic 2023482,50483,44482,50483,44483,443600
22 dic 2023484,00484,00483,21483,21483,216500
21 dic 2023483,09484,33482,25484,00484,008400
20 dic 2023482,02482,44482,00482,10482,1013.800
19 dic 2023484,00484,00482,00482,20482,2011.900
18 dic 2023482,43482,43482,00482,00482,007600
15 dic 2023482,28482,28482,00482,00482,0020.000
14 dic 2023482,34483,00481,79482,00482,0010.700
13 dic 2023482,50483,00481,50482,59482,5917.700
12 dic 2023483,40483,40481,25482,00482,0035.200
11 dic 2023482,99482,99481,00481,54481,545700
08 dic 2023482,58483,00482,00482,01482,019700
07 dic 2023482,00483,15481,51483,15483,158200
06 dic 2023481,80481,80480,25481,65481,6511.400
05 dic 2023483,00483,69481,67482,48482,4825.900
04 dic 2023482,00483,74482,00482,51482,517200
01 dic 2023479,50482,00479,50481,76481,7628.800
30 nov 2023479,11479,79479,11479,63479,6314.400
29 nov 2023479,89480,00479,54479,94479,9411.200
28 nov 2023479,10480,00478,70479,54479,5419.600
27 nov 2023479,36480,00479,30480,00480,009100
24 nov 2023479,09479,27478,53479,21479,214200
22 nov 2023479,00479,66478,51478,51478,519200
21 nov 2023479,97480,00479,10479,10479,1019.800
20 nov 2023479,65479,75479,44479,75479,758600
17 nov 2023480,00480,00479,02480,00480,0012.900
16 nov 2023479,38479,77479,00479,77479,7719.800
15 nov 2023479,95481,00479,06479,06479,0617.700
14 nov 2023477,50479,91477,36479,42479,4246.800
13 nov 2023477,50477,50477,11477,40477,4023.400
10 nov 2023477,50477,50477,15477,50477,5044.200
09 nov 2023477,21477,50477,10477,28477,2819.700
08 nov 2023477,38477,50477,26477,26477,2617.600
07 nov 2023477,93478,26477,27477,27477,2774.200
06 nov 2023478,50478,50477,76477,92477,9240.000
03 nov 2023478,50478,50477,75478,30478,3026.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...