Mercados españoles cerrados

National Bank of Canada (NBC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
77,92+0,04 (+0,05%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202477,9277,9277,9277,9277,92130
14 may 202477,8877,8877,8877,8877,88-
13 may 202478,5278,5278,5278,5278,52-
10 may 202478,0478,0478,0478,0478,04-
09 may 202477,2077,2077,2077,2077,20-
08 may 202476,6077,0076,6077,0077,00130
07 may 202477,2077,2077,2077,2077,20-
06 may 202476,9476,9476,9476,9476,94-
03 may 202476,9276,9276,9276,9276,92-
02 may 202475,6475,6475,6475,6475,64-
30 abr 202475,7875,7875,7875,7875,78-
29 abr 202476,4076,4076,4076,4076,40-
26 abr 202476,2676,2676,2676,2676,26-
25 abr 202475,7275,7275,7275,7275,72-
24 abr 202476,1276,1276,1276,1276,12-
23 abr 202476,0276,0276,0276,0276,02-
22 abr 202475,0675,0675,0675,0675,06-
19 abr 202474,2474,2474,2474,2474,24-
18 abr 202474,9674,9674,9674,9674,96-
17 abr 202475,3275,3275,3275,3275,32-
16 abr 202475,0275,0275,0275,0275,02-
15 abr 202475,5875,5875,5875,5875,58-
12 abr 202476,2876,2876,2876,2876,28-
11 abr 202476,6076,6076,6076,6076,60-
10 abr 202476,9076,9076,9076,9076,90-
09 abr 202476,7276,7276,7276,7276,72-
08 abr 202476,8676,8676,8676,8676,86-
05 abr 202476,1476,1476,1476,1476,14-
05 abr 20241.06 Dividendo
04 abr 202476,7876,7876,7876,7875,72-
03 abr 202476,4876,4876,4876,4875,42-
02 abr 202477,5277,5277,5277,5276,45-
28 mar 202478,0078,0078,0078,0076,92-
27 mar 202477,0077,0077,0077,0075,94-
26 mar 202477,5077,5077,5077,5076,43-
25 mar 202477,5077,5077,5077,5076,43-
22 mar 202477,5077,5077,5077,5076,43-
22 mar 20241.06 Dividendo
21 mar 202476,5076,5076,5076,5074,40-
20 mar 202475,5075,5075,5075,5073,43-
19 mar 202475,5075,5075,5075,5073,43-
18 mar 202474,5074,5074,5074,5072,45-
15 mar 202475,0075,0075,0075,0072,9470
14 mar 202475,0075,0075,0075,0072,94-
13 mar 202474,5074,5074,5074,5072,45-
12 mar 202474,5074,5074,5074,5072,45-
11 mar 202473,5073,5073,5073,5071,48-
08 mar 202473,0073,0073,0073,0070,99-
07 mar 202473,0073,0073,0073,0070,99-
06 mar 202472,5072,5072,5072,5070,51-
05 mar 202472,5072,5072,5072,5070,51-
04 mar 202472,5072,5072,5072,5070,5150
01 mar 202472,0072,0072,0072,0070,02-
29 feb 202472,0072,0072,0072,0070,02-
28 feb 202470,5071,5070,5071,5069,54200
27 feb 202471,0071,0071,0071,0069,05-
26 feb 202471,0071,0071,0071,0069,05-
23 feb 202471,5071,5071,5071,5069,54-
22 feb 202471,0071,0071,0071,0069,05-
21 feb 202471,0071,0071,0071,0069,05-
20 feb 202471,0071,0071,0071,0069,05-
19 feb 202471,0071,0071,0071,0069,05-
16 feb 202471,0071,0071,0071,0069,05-
15 feb 202470,5070,5070,5070,5068,56-
14 feb 202469,5069,5069,5069,5067,59-
13 feb 202470,5070,5070,5070,5068,56-
12 feb 202470,5070,5070,5070,5068,56-
09 feb 202470,0070,0070,0070,0068,08-
08 feb 202470,0070,5070,0070,5068,563
07 feb 202470,0070,0070,0070,0068,08-
06 feb 202470,0070,0070,0070,0068,08-
05 feb 202470,5070,5070,5070,5068,56-
02 feb 202470,5070,5070,5070,5068,56-
01 feb 202470,5070,5070,5070,5068,56-
31 ene 202471,0071,0071,0071,0069,05-
30 ene 202471,0071,0071,0071,0069,05-
29 ene 202469,5069,5069,5069,5067,59-
26 ene 202469,5069,5069,5069,5067,59-
25 ene 202469,5069,5069,5069,5067,59-
24 ene 202469,0069,0069,0069,0067,10-
23 ene 202468,0068,0068,0068,0066,13-
22 ene 202468,5068,5068,5068,5066,62-
19 ene 202468,0068,0068,0068,0066,13-
18 ene 202466,5066,5066,5066,5064,67-
17 ene 202467,5067,5067,5067,5065,65-
16 ene 202467,5068,0067,5068,0066,137
15 ene 202468,5068,5068,5068,5066,62-
12 ene 202468,5068,5068,5068,5066,62-
11 ene 202468,5068,5068,5068,5066,62-
10 ene 202468,5068,5068,5068,5066,62-
09 ene 202469,0069,0069,0069,0067,10-
08 ene 202468,5068,5068,5068,5066,62-
05 ene 202468,5068,5068,5068,5066,62-
04 ene 202468,5068,5068,5068,5066,62-
03 ene 202468,5068,5068,5068,5066,62335
02 ene 202468,5068,5068,5068,5066,62-
29 dic 202368,5068,5068,5068,5066,62-
28 dic 202368,5068,5068,5068,5066,62-
27 dic 202368,0068,0068,0068,0066,13-
22 dic 202367,5067,5067,5067,5065,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...