Mercados españoles cerrados en 2 hrs 45 min

National Bank of Canada (NBC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
79,04+0,06 (+0,08%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 202479,0479,0479,0479,0479,04130
10 jun 202478,9878,9878,9878,9878,98-
07 jun 202479,0479,0479,0479,0479,04-
06 jun 202478,7278,7278,7278,7278,72-
05 jun 202479,2479,2479,2479,2479,24-
04 jun 202478,4478,4478,4478,4478,44-
03 jun 202478,6278,6278,6278,6278,62-
31 may 202477,8677,8677,8677,8677,86-
30 may 202477,2077,2077,2077,2077,20-
29 may 202475,6075,6075,6075,6075,60-
28 may 202476,5476,5476,5476,5476,54-
27 may 202477,0477,0477,0477,0477,04-
24 may 202476,4076,4076,4076,4076,40-
23 may 202476,5676,5676,5676,5676,56-
22 may 202477,5477,5477,5477,5477,54-
21 may 202477,8277,8277,8277,8277,82-
20 may 202477,8077,8077,8077,8077,80-
17 may 202477,5877,5877,5877,5877,58-
16 may 202478,1078,1078,1078,1078,10-
15 may 202477,9277,9277,9277,9277,92-
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-
21 mar 202476,5076,5076,5076,5075,44-
20 mar 202475,5075,5075,5075,5074,46-
19 mar 202475,5075,5075,5075,5074,46-
18 mar 202474,5074,5074,5074,5073,47-
15 mar 202475,0075,0075,0075,0073,9670
14 mar 202475,0075,0075,0075,0073,96-
13 mar 202474,5074,5074,5074,5073,47-
12 mar 202474,5074,5074,5074,5073,47-
11 mar 202473,5073,5073,5073,5072,49-
08 mar 202473,0073,0073,0073,0071,99-
07 mar 202473,0073,0073,0073,0071,99-
06 mar 202472,5072,5072,5072,5071,50-
05 mar 202472,5072,5072,5072,5071,50-
04 mar 202472,5072,5072,5072,5071,5050
01 mar 202472,0072,0072,0072,0071,01-
29 feb 202472,0072,0072,0072,0071,01-
28 feb 202470,5071,5070,5071,5070,51200
27 feb 202471,0071,0071,0071,0070,02-
26 feb 202471,0071,0071,0071,0070,02-
23 feb 202471,5071,5071,5071,5070,51-
22 feb 202471,0071,0071,0071,0070,02-
21 feb 202471,0071,0071,0071,0070,02-
20 feb 202471,0071,0071,0071,0070,02-
19 feb 202471,0071,0071,0071,0070,02-
16 feb 202471,0071,0071,0071,0070,02-
15 feb 202470,5070,5070,5070,5069,53-
14 feb 202469,5069,5069,5069,5068,54-
13 feb 202470,5070,5070,5070,5069,53-
12 feb 202470,5070,5070,5070,5069,53-
09 feb 202470,0070,0070,0070,0069,03-
08 feb 202470,0070,5070,0070,5069,533
07 feb 202470,0070,0070,0070,0069,03-
06 feb 202470,0070,0070,0070,0069,03-
05 feb 202470,5070,5070,5070,5069,53-
02 feb 202470,5070,5070,5070,5069,53-
01 feb 202470,5070,5070,5070,5069,53-
31 ene 202471,0071,0071,0071,0070,02-
30 ene 202471,0071,0071,0071,0070,02-
29 ene 202469,5069,5069,5069,5068,54-
26 ene 202469,5069,5069,5069,5068,54-
25 ene 202469,5069,5069,5069,5068,54-
24 ene 202469,0069,0069,0069,0068,05-
23 ene 202468,0068,0068,0068,0067,06-
22 ene 202468,5068,5068,5068,5067,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...