Mercados españoles cerrados

Nedbank Group Limited (NED.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc
Añadir a la lista de favoritos
16.724,00-41,00 (-0,24%)
Al cierre: 05:00PM SAST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAc
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 202116.765,0017.398,0016.676,0016.724,0016.724,001.877.189
02 dic 202116.888,0017.044,0016.691,0016.765,0016.765,002.214.498
01 dic 202116.850,0017.172,0016.495,0016.722,0016.722,002.166.790
30 nov 202115.807,0016.969,0015.947,0016.518,0016.518,006.207.114
29 nov 202115.601,0016.429,0015.597,0016.206,0016.206,002.052.550
26 nov 202116.200,0016.090,0015.146,0015.264,0015.264,004.722.003
25 nov 202115.992,0016.685,0016.000,0016.568,0016.568,001.223.136
24 nov 202116.325,0016.562,0015.982,0016.106,0016.106,001.067.833
23 nov 202116.001,0016.428,0016.058,0016.364,0016.364,002.311.572
22 nov 202116.250,0016.377,0015.951,0016.210,0016.210,001.411.877
19 nov 202116.400,0016.657,0015.950,0016.066,0016.066,002.220.826
18 nov 202116.287,0016.688,0016.158,0016.400,0016.400,001.682.323
17 nov 202116.300,0016.622,0016.265,0016.423,0016.423,001.241.699
16 nov 202116.279,0016.642,0016.099,0016.283,0016.283,001.971.101
15 nov 202116.265,0016.287,0016.007,0016.243,0016.243,001.784.511
12 nov 202116.350,0016.700,0016.266,0016.300,0016.300,001.733.053
11 nov 202116.374,0016.806,0016.218,0016.602,0016.602,001.687.455
10 nov 202116.792,0016.886,0016.283,0016.411,0016.411,002.563.209
09 nov 202117.025,0017.351,0016.705,0016.792,0016.792,001.864.100
08 nov 202117.001,0017.467,0016.748,0017.025,0017.025,002.283.905
05 nov 202117.800,0017.864,0016.930,0017.151,0017.151,002.291.254
04 nov 202117.850,0018.306,0017.573,0017.795,0017.795,001.961.528
03 nov 202117.700,0018.170,0017.522,0017.599,0017.599,002.869.469
02 nov 202117.650,0018.148,0017.496,0018.007,0018.007,002.586.625
29 oct 202117.150,0017.419,0017.086,0017.391,0017.391,001.399.030
28 oct 202117.192,0017.449,0017.220,0017.310,0017.310,002.089.707
27 oct 202117.305,0017.428,0017.200,0017.368,0017.368,001.057.862
26 oct 202117.600,0017.541,0017.241,0017.241,0017.241,001.294.053
25 oct 202117.600,0017.579,0017.329,0017.403,0017.403,00686.967
22 oct 202117.410,0017.538,0017.204,0017.397,0017.397,00538.809
21 oct 202117.822,0017.884,0017.367,0017.417,0017.417,001.206.800
20 oct 202117.925,0017.950,0017.482,0017.822,0017.822,001.847.333
19 oct 202117.925,0017.961,0017.642,0017.710,0017.710,001.023.632
18 oct 202117.487,0018.019,0017.241,0017.892,0017.892,001.101.456
15 oct 202117.800,0017.904,0017.358,0017.487,0017.487,001.151.681
14 oct 202117.550,0017.721,0017.368,0017.413,0017.413,001.378.532
13 oct 202117.400,0017.598,0017.253,0017.527,0017.527,002.433.825
12 oct 202116.800,0017.399,0016.650,0017.245,0017.245,001.658.438
11 oct 202116.855,0016.972,0016.718,0016.889,0016.889,001.058.859
08 oct 202117.050,0017.439,0016.821,0016.821,0016.821,001.204.866
07 oct 202117.650,0017.482,0016.978,0017.216,0017.216,00809.611
06 oct 202117.676,0017.800,0017.046,0017.389,0017.389,001.225.388
05 oct 202117.150,0017.642,0017.030,0017.250,0017.250,001.936.850
04 oct 202117.350,0017.486,0017.073,0017.250,0017.250,001.033.349
01 oct 202117.500,0017.500,0017.133,0017.352,0017.352,00846.520
30 sept 202117.310,0017.614,0017.162,0017.506,0017.506,001.641.312
29 sept 202117.050,0017.497,0017.005,0017.400,0017.400,00923.201
28 sept 202117.095,0017.349,0016.800,0017.021,0017.021,001.916.683
27 sept 202117.338,0017.279,0016.688,0016.925,0016.925,001.008.482
23 sept 202117.048,0017.346,0016.998,0017.263,0017.263,00853.828
22 sept 202116.325,0017.187,0016.362,0017.034,0017.034,00943.885
21 sept 202116.735,0016.921,0016.460,0016.625,0016.625,001.026.856
20 sept 202116.642,0016.834,0016.168,0016.650,0016.650,002.475.187
17 sept 202117.380,0017.277,0016.608,0016.818,0016.818,003.537.844
16 sept 202117.700,0017.660,0016.798,0017.045,0017.045,003.627.318
15 sept 202117.300,0017.675,0017.211,0017.506,0017.506,001.000.628
15 sept 2021433 Dividendo
14 sept 202117.890,0017.945,0017.540,0017.745,0017.312,001.463.570
13 sept 202117.680,0017.785,5017.360,0017.659,0017.228,101.317.027
10 sept 202117.500,0017.813,0017.472,0017.518,0017.090,54757.150
09 sept 202118.100,0018.187,0017.431,0017.669,0017.237,851.512.151
08 sept 202117.864,0018.213,0017.939,0018.125,0017.682,73743.404
07 sept 202118.038,0018.168,0017.838,0018.064,0017.623,22984.382
06 sept 202118.327,0018.351,0017.927,0018.119,0017.676,87865.756
03 sept 202118.000,0018.086,0017.830,0018.000,0017.560,781.100.930
02 sept 202118.000,0018.332,0017.901,0018.050,0017.609,561.166.579
01 sept 202118.800,0018.728,0017.824,0018.069,0017.628,091.771.629
31 ago 202118.120,0018.606,0017.893,0018.500,0018.048,582.766.187
30 ago 202117.564,0018.092,0017.705,0017.893,0017.456,39445.757
27 ago 202117.924,0018.089,0017.847,0018.039,0017.598,83936.319
26 ago 202117.301,0018.110,0017.593,0017.924,0017.486,631.972.514
25 ago 202117.799,0018.051,0017.548,0017.733,0017.300,291.939.863
24 ago 202117.789,0017.877,0017.465,0017.787,0017.352,971.317.485
23 ago 202117.112,0017.705,0016.859,0017.481,0017.054,442.026.353
20 ago 202117.430,0017.353,0016.833,0017.055,0016.638,841.500.723
19 ago 202117.451,0017.786,0017.173,0017.228,0016.807,621.823.056
18 ago 202117.531,0017.754,0017.409,0017.754,0017.320,782.025.705
17 ago 202117.637,0017.703,0017.417,0017.531,0017.103,223.830.050
16 ago 202117.390,0017.700,0017.315,0017.670,0017.238,832.894.217
13 ago 202117.323,0017.518,0017.299,0017.430,0017.004,691.544.718
12 ago 202117.519,0017.548,0017.122,0017.351,0016.927,6127.844.067
11 ago 202118.500,0018.483,0017.932,0018.144,0017.701,261.553.864
10 ago 202118.720,0018.762,0018.071,0018.353,0017.905,161.482.595
06 ago 202118.845,0018.912,0018.566,0018.600,0018.146,141.742.664
05 ago 202117.600,0018.966,0017.583,0018.840,0018.380,285.149.183
04 ago 202117.051,0017.386,0017.039,0017.232,0016.811,52741.976
03 ago 202116.900,0017.250,0016.601,0017.166,0016.747,13956.728
02 ago 202116.181,0017.000,0016.497,0016.804,0016.393,96704.622
30 jul 202116.572,0016.967,0016.490,0016.930,0016.516,891.767.992
29 jul 202116.200,0016.928,0016.200,0016.694,0016.286,65946.206
28 jul 202116.390,0016.699,0016.390,0016.480,0016.077,87697.924
27 jul 202116.200,0016.533,0016.140,0016.406,0016.005,671.194.287
26 jul 202116.600,0016.501,0016.131,0016.141,0015.747,14701.528
23 jul 202116.315,0016.632,0016.256,0016.516,0016.112,99705.674
22 jul 202116.474,0016.535,0016.215,0016.270,0015.872,99925.529
21 jul 202116.077,0016.284,0016.000,0016.137,0015.743,241.190.019
20 jul 202115.805,0016.086,0015.773,0016.050,0015.658,361.028.361
19 jul 202115.990,0016.163,0015.708,0015.821,0015.434,95887.961
16 jul 202116.250,0016.437,0016.180,0016.205,0015.809,581.867.831
15 jul 202116.500,0016.556,0016.212,0016.216,0015.820,311.887.387
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...