Mercados españoles cerrados

Nedbank Group Limited (NED.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc
Añadir a la lista de favoritos
17.368,00+127,00 (+0,74%)
Al cierre: 5:09PM SAST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAc
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct 202117.305,0017.428,0017.200,0017.368,0017.368,001.074.274
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
14 jul 202116.350,0016.674,0015.971,0016.501,0016.098,361.602.806
13 jul 202117.345,0017.405,0016.320,0016.454,0016.052,502.939.571
12 jul 202117.399,0017.500,0017.008,0017.367,0016.943,22986.186
09 jul 202116.925,0017.568,0017.036,0017.449,0017.023,221.122.273
08 jul 202116.760,0017.175,0016.675,0016.877,0016.465,181.304.792
07 jul 202116.805,0017.115,0016.757,0016.863,0016.451,52775.510
06 jul 202117.298,0017.348,0016.679,0016.752,0016.343,23718.742
05 jul 202116.828,0017.124,0016.720,0017.008,0016.592,98756.929
02 jul 202117.141,0017.017,0016.695,0016.833,0016.422,25868.771
01 jul 202116.908,0017.274,0016.900,0016.925,0016.512,01977.154
30 jun 202117.170,0017.385,0016.991,0017.087,0016.670,061.338.912
29 jun 202116.879,0017.271,0016.545,0017.183,0016.763,71941.488
28 jun 202116.999,0017.072,0016.361,0016.557,0016.152,992.126.407
25 jun 202117.384,0017.357,0017.005,0017.028,0016.612,50873.708
24 jun 202116.805,0017.083,0016.660,0017.020,0016.604,691.995.736
23 jun 202116.763,0017.026,0016.600,0016.767,0016.357,861.484.265
22 jun 202116.617,0017.068,0016.404,0016.588,0016.183,231.751.272
21 jun 202116.450,0016.742,0016.390,0016.609,0016.203,721.959.075
18 jun 202116.800,0017.037,0016.605,0016.715,0016.307,133.930.455
17 jun 202116.999,0017.320,0016.900,0017.051,0016.634,936.680.023
15 jun 202117.490,0017.585,0017.092,0017.203,0016.783,222.097.966
14 jun 202117.201,0017.550,0017.167,0017.491,0017.064,201.075.323
11 jun 202117.500,0017.500,0017.075,0017.225,0016.804,691.081.846
10 jun 202117.778,0017.875,0017.375,0017.459,0017.032,981.940.564
09 jun 202116.928,0018.088,0016.956,0017.780,0017.346,153.433.982
08 jun 202116.870,0017.089,0016.725,0017.038,0016.622,253.518.964
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...