Mercados españoles cerrados en 32 mins
IBEX 35
10.986,10 -44,40 (-0,40%) Euro Stoxx 50
4.920,64 +4,70 (+0,10%) Dólar/Euro
1,0714 +0,0030 (+0,28%) Petróleo Brent
86,13 +0,88 (+1,03%) Oro
2.339,00 +25,80 (+1,12%) Bitcoin EUR
57.655,15 -20,67 (-0,04%)
National Australia Bank Limited (NAL.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | 600 |
| 26 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 25 jun 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 24 jun 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 21 jun 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 20 jun 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 19 jun 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 18 jun 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 17 jun 2024 | 21,43 | 21,43 | 21,34 | 21,34 | 21,34 | 600 |
| 14 jun 2024 | 21,45 | 21,45 | 21,25 | 21,25 | 21,25 | 616 |
| 13 jun 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 12 jun 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 11 jun 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 10 jun 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 07 jun 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 06 jun 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 05 jun 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 04 jun 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 03 jun 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | 1867 |
| 31 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 30 may 2024 | 20,25 | 20,56 | 20,25 | 20,56 | 20,56 | 155 |
| 29 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 28 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 27 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 24 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 23 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 22 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 21 may 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 20 may 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 17 may 2024 | 20,93 | 20,93 | 20,92 | 20,92 | 20,92 | 579 |
| 16 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 15 may 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 14 may 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 13 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 10 may 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 09 may 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 08 may 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 07 may 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 07 may 2024 | 0.84 Dividendo | |||||
| 06 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,08 | - |
| 03 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,04 | - |
| 02 may 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 19,89 | - |
| 30 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,53 | - |
| 29 abr 2024 | 20,36 | 20,69 | 20,36 | 20,69 | 19,86 | 30 |
| 26 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,39 | - |
| 25 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,58 | - |
| 24 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 19,65 | - |
| 23 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 19,40 | - |
| 22 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,14 | - |
| 19 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 18,77 | - |
| 18 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,14 | - |
| 17 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,00 | - |
| 16 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,14 | - |
| 15 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,58 | - |
| 12 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,72 | - |
| 11 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 19,78 | - |
| 10 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,03 | - |
| 09 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,96 | - |
| 08 abr 2024 | 20,63 | 20,66 | 20,63 | 20,66 | 19,83 | 155 |
| 05 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 19,73 | - |
| 04 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 19,81 | - |
| 03 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,72 | - |
| 02 abr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 19,86 | - |
| 28 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 19,82 | - |
| 27 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 19,80 | - |
| 26 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,72 | - |
| 25 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 19,79 | - |
| 22 mar 2024 | 20,56 | 20,88 | 20,56 | 20,88 | 20,04 | 1027 |
| 21 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 19,96 | - |
| 20 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 19,35 | - |
| 19 mar 2024 | 20,09 | 20,09 | 20,03 | 20,03 | 19,23 | 300 |
| 18 mar 2024 | 20,34 | 20,35 | 20,34 | 20,35 | 19,53 | 500 |
| 15 mar 2024 | 20,15 | 20,15 | 20,11 | 20,11 | 19,30 | 200 |
| 14 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,30 | - |
| 13 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 19,87 | - |
| 12 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,52 | - |
| 11 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,70 | - |
| 08 mar 2024 | 20,90 | 21,17 | 20,90 | 21,17 | 20,32 | 20 |
| 07 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 19,80 | - |
| 06 mar 2024 | 20,33 | 20,64 | 20,33 | 20,64 | 19,81 | 500 |
| 05 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,30 | - |
| 04 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 19,60 | - |
| 01 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,56 | - |
| 29 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 19,43 | - |
| 28 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 19,42 | - |
| 27 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 19,64 | - |
| 26 feb 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 19,57 | - |
| 23 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 19,63 | - |
| 22 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,36 | - |
| 21 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 19,49 | - |
| 20 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,37 | - |
| 19 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,19 | - |
| 16 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,11 | - |
| 15 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 18,97 | - |
| 14 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 18,67 | - |
| 13 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,01 | - |
| 12 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 18,81 | - |
| 09 feb 2024 | 19,40 | 19,43 | 19,40 | 19,43 | 18,65 | 6 |
| 08 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 18,71 | - |
| 07 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 18,59 | - |
| *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.