Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.902,33 -1.223,13 (-2,03%)
National Australia Bank Limited (NAB.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 33,90 | 33,90 | 33,47 | 33,51 | 33,51 | 3.551.145 |
| 24 abr 2024 | 34,10 | 34,23 | 33,98 | 34,00 | 34,00 | 3.464.445 |
| 23 abr 2024 | 33,78 | 33,89 | 33,59 | 33,84 | 33,84 | 2.815.828 |
| 22 abr 2024 | 33,41 | 33,65 | 33,36 | 33,40 | 33,40 | 3.021.090 |
| 19 abr 2024 | 33,08 | 33,20 | 32,60 | 33,06 | 33,06 | 7.098.026 |
| 18 abr 2024 | 33,16 | 33,67 | 33,16 | 33,45 | 33,45 | 3.159.070 |
| 17 abr 2024 | 33,27 | 33,40 | 33,15 | 33,15 | 33,15 | 2.497.312 |
| 16 abr 2024 | 33,65 | 33,71 | 33,13 | 33,36 | 33,36 | 4.085.512 |
| 15 abr 2024 | 33,86 | 34,02 | 33,71 | 33,93 | 33,93 | 3.258.185 |
| 12 abr 2024 | 34,07 | 34,24 | 34,04 | 34,15 | 34,15 | 2.326.522 |
| 11 abr 2024 | 34,20 | 34,41 | 34,10 | 34,30 | 34,30 | 3.154.881 |
| 10 abr 2024 | 34,70 | 34,79 | 34,51 | 34,63 | 34,63 | 2.379.941 |
| 09 abr 2024 | 34,66 | 34,71 | 34,47 | 34,63 | 34,63 | 2.320.722 |
| 08 abr 2024 | 34,45 | 34,59 | 34,26 | 34,45 | 34,45 | 2.213.669 |
| 05 abr 2024 | 34,13 | 34,33 | 33,96 | 34,33 | 34,33 | 2.916.499 |
| 04 abr 2024 | 34,78 | 34,80 | 34,13 | 34,39 | 34,39 | 3.319.693 |
| 03 abr 2024 | 34,65 | 34,81 | 34,10 | 34,43 | 34,43 | 4.353.003 |
| 02 abr 2024 | 34,45 | 34,82 | 34,34 | 34,82 | 34,82 | 4.564.993 |
| 28 mar 2024 | 34,85 | 34,92 | 34,51 | 34,64 | 34,64 | 3.996.214 |
| 27 mar 2024 | 34,31 | 34,74 | 34,30 | 34,69 | 34,69 | 2.974.569 |
| 26 mar 2024 | 34,43 | 34,59 | 34,23 | 34,46 | 34,46 | 4.672.803 |
| 25 mar 2024 | 34,90 | 34,95 | 34,55 | 34,56 | 34,56 | 3.380.216 |
| 22 mar 2024 | 34,61 | 34,76 | 34,26 | 34,76 | 34,76 | 8.582.421 |
| 21 mar 2024 | 34,69 | 34,91 | 34,25 | 34,78 | 34,78 | 9.264.397 |
| 20 mar 2024 | 34,21 | 34,35 | 33,91 | 33,91 | 33,91 | 4.521.167 |
| 19 mar 2024 | 33,97 | 34,13 | 33,81 | 33,94 | 33,94 | 3.048.462 |
| 18 mar 2024 | 33,70 | 34,03 | 33,58 | 34,03 | 34,03 | 3.711.505 |
| 15 mar 2024 | 33,07 | 33,81 | 32,88 | 33,81 | 33,81 | 11.640.483 |
| 14 mar 2024 | 34,09 | 34,12 | 33,20 | 33,50 | 33,50 | 5.985.049 |
| 13 mar 2024 | 34,00 | 34,46 | 33,91 | 34,45 | 34,45 | 4.035.558 |
| 12 mar 2024 | 34,10 | 34,41 | 33,72 | 33,88 | 33,88 | 5.590.748 |
| 11 mar 2024 | 34,73 | 34,76 | 33,98 | 34,03 | 34,03 | 3.895.122 |
| 08 mar 2024 | 34,50 | 35,12 | 34,41 | 35,11 | 35,11 | 7.853.300 |
| 07 mar 2024 | 34,27 | 34,45 | 34,16 | 34,32 | 34,32 | 3.986.350 |
| 06 mar 2024 | 34,00 | 34,13 | 33,84 | 34,10 | 34,10 | 3.283.978 |
| 05 mar 2024 | 34,20 | 34,24 | 33,76 | 33,76 | 33,76 | 4.350.929 |
| 04 mar 2024 | 34,13 | 34,29 | 34,02 | 34,14 | 34,14 | 3.108.325 |
| 01 mar 2024 | 33,80 | 34,08 | 33,74 | 34,04 | 34,04 | 3.107.463 |
| 29 feb 2024 | 33,88 | 33,89 | 33,62 | 33,84 | 33,84 | 9.144.720 |
| 28 feb 2024 | 34,16 | 34,18 | 33,68 | 33,88 | 33,88 | 3.508.440 |
| 27 feb 2024 | 33,90 | 34,14 | 33,83 | 34,08 | 34,08 | 3.765.486 |
| 26 feb 2024 | 34,00 | 34,08 | 33,74 | 33,90 | 33,90 | 2.772.642 |
| 23 feb 2024 | 33,90 | 33,98 | 33,71 | 33,86 | 33,86 | 3.560.727 |
| 22 feb 2024 | 33,60 | 33,60 | 33,20 | 33,48 | 33,48 | 3.464.419 |
| 21 feb 2024 | 33,44 | 34,10 | 33,31 | 33,61 | 33,61 | 6.625.282 |
| 20 feb 2024 | 33,21 | 33,50 | 33,19 | 33,49 | 33,49 | 3.500.182 |
| 19 feb 2024 | 33,00 | 33,17 | 32,74 | 33,17 | 33,17 | 2.292.255 |
| 16 feb 2024 | 33,20 | 33,23 | 32,91 | 33,07 | 33,07 | 6.991.251 |
| 15 feb 2024 | 32,66 | 32,90 | 32,52 | 32,85 | 32,85 | 4.612.523 |
| 14 feb 2024 | 32,56 | 32,56 | 32,06 | 32,51 | 32,51 | 4.476.609 |
| 13 feb 2024 | 32,90 | 32,99 | 32,78 | 32,93 | 32,93 | 3.327.677 |
| 12 feb 2024 | 32,46 | 32,84 | 32,38 | 32,65 | 32,65 | 3.468.162 |
| 09 feb 2024 | 32,48 | 32,48 | 32,17 | 32,37 | 32,37 | 4.142.046 |
| 08 feb 2024 | 32,30 | 32,49 | 32,15 | 32,46 | 32,46 | 3.426.579 |
| 07 feb 2024 | 32,05 | 32,17 | 31,65 | 32,13 | 32,13 | 6.937.962 |
| 06 feb 2024 | 32,26 | 32,42 | 32,04 | 32,20 | 32,20 | 3.601.256 |
| 05 feb 2024 | 32,10 | 32,34 | 31,88 | 32,34 | 32,34 | 2.391.981 |
| 02 feb 2024 | 32,14 | 32,48 | 31,96 | 32,25 | 32,25 | 5.386.195 |
| 01 feb 2024 | 32,44 | 32,44 | 31,75 | 31,90 | 31,90 | 4.900.315 |
| 31 ene 2024 | 32,16 | 32,60 | 31,91 | 32,60 | 32,60 | 8.242.011 |
| 30 ene 2024 | 32,23 | 32,34 | 32,03 | 32,13 | 32,13 | 4.094.882 |
| 29 ene 2024 | 31,91 | 32,14 | 31,83 | 32,14 | 32,14 | 4.831.894 |
| 25 ene 2024 | 31,89 | 31,90 | 31,57 | 31,79 | 31,79 | 3.291.456 |
| 24 ene 2024 | 32,00 | 32,00 | 31,70 | 31,87 | 31,87 | 2.747.910 |
| 23 ene 2024 | 31,73 | 32,00 | 31,70 | 31,93 | 31,93 | 4.423.091 |
| 22 ene 2024 | 31,42 | 31,78 | 31,37 | 31,63 | 31,63 | 5.329.332 |
| 19 ene 2024 | 31,22 | 31,42 | 31,08 | 31,28 | 31,28 | 6.667.238 |
| 18 ene 2024 | 30,81 | 31,08 | 30,51 | 30,89 | 30,89 | 5.153.433 |
| 17 ene 2024 | 30,99 | 31,05 | 30,64 | 30,74 | 30,74 | 4.440.252 |
| 16 ene 2024 | 30,95 | 30,95 | 30,59 | 30,73 | 30,73 | 2.635.098 |
| 15 ene 2024 | 30,85 | 30,96 | 30,84 | 30,92 | 30,92 | 320.829 |
| 12 ene 2024 | 30,62 | 30,91 | 30,62 | 30,91 | 30,91 | 2.715.151 |
| 11 ene 2024 | 30,93 | 31,05 | 30,76 | 30,97 | 30,97 | 3.577.999 |
| 10 ene 2024 | 30,75 | 30,93 | 30,61 | 30,72 | 30,72 | 2.474.865 |
| 09 ene 2024 | 30,86 | 30,96 | 30,81 | 30,90 | 30,90 | 3.404.755 |
| 08 ene 2024 | 30,50 | 30,70 | 30,34 | 30,51 | 30,51 | 2.165.935 |
| 05 ene 2024 | 30,56 | 30,67 | 30,45 | 30,56 | 30,56 | 2.279.730 |
| 04 ene 2024 | 30,63 | 30,65 | 30,23 | 30,46 | 30,46 | 4.887.167 |
| 03 ene 2024 | 30,58 | 30,68 | 30,48 | 30,59 | 30,59 | 2.379.647 |
| 02 ene 2024 | 30,70 | 30,87 | 30,64 | 30,86 | 30,86 | 2.264.936 |
| 29 dic 2023 | 30,59 | 30,74 | 30,53 | 30,70 | 30,70 | 2.341.024 |
| 28 dic 2023 | 30,74 | 30,74 | 30,58 | 30,73 | 30,73 | 2.590.332 |
| 27 dic 2023 | 30,65 | 30,76 | 30,42 | 30,51 | 30,51 | 1.804.063 |
| 22 dic 2023 | 30,39 | 30,51 | 30,32 | 30,39 | 30,39 | 6.483.488 |
| 21 dic 2023 | 30,33 | 30,60 | 30,23 | 30,48 | 30,48 | 5.092.241 |
| 20 dic 2023 | 30,60 | 30,67 | 30,42 | 30,55 | 30,55 | 5.336.432 |
| 19 dic 2023 | 30,18 | 30,50 | 30,09 | 30,35 | 30,35 | 4.330.575 |
| 18 dic 2023 | 30,05 | 30,22 | 29,98 | 30,19 | 30,19 | 2.606.202 |
| 15 dic 2023 | 30,03 | 30,27 | 29,96 | 30,18 | 30,18 | 13.125.974 |
| 14 dic 2023 | 29,94 | 30,06 | 29,80 | 29,95 | 29,95 | 8.016.529 |
| 13 dic 2023 | 29,60 | 29,77 | 29,54 | 29,76 | 29,76 | 3.928.386 |
| 12 dic 2023 | 29,35 | 29,53 | 29,29 | 29,52 | 29,52 | 4.380.600 |
| 11 dic 2023 | 29,29 | 29,37 | 29,17 | 29,30 | 29,30 | 3.454.292 |
| 08 dic 2023 | 29,06 | 29,20 | 28,88 | 29,20 | 29,20 | 2.974.161 |
| 07 dic 2023 | 29,26 | 29,30 | 29,05 | 29,19 | 29,19 | 3.883.094 |
| 06 dic 2023 | 28,90 | 29,36 | 28,84 | 29,32 | 29,32 | 7.492.270 |
| 05 dic 2023 | 28,62 | 28,77 | 28,47 | 28,77 | 28,77 | 3.789.052 |
| 04 dic 2023 | 28,70 | 28,75 | 28,49 | 28,65 | 28,65 | 3.853.254 |
| 01 dic 2023 | 28,31 | 28,49 | 28,21 | 28,43 | 28,43 | 2.537.709 |
| 30 nov 2023 | 28,20 | 28,43 | 28,16 | 28,40 | 28,40 | 8.553.078 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.