Mercados españoles cerrados

Nedbank Group Limited (NED.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc
Añadir a la lista de favoritos
22.028,00+724,00 (+3,40%)
Al cierre: 05:30PM SAST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAc
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202221.699,0022.228,0021.590,0022.028,0022.028,002.463.425
26 may 202220.565,0021.442,0020.566,0021.304,0021.304,001.922.401
25 may 202220.755,0021.467,0020.587,0020.729,0020.729,001.659.058
24 may 202221.250,0021.531,0020.911,0021.092,0021.092,001.152.606
23 may 202221.031,0021.449,0021.116,0021.294,0021.294,001.692.758
20 may 202220.899,0021.415,0020.818,0020.988,0020.988,003.113.314
19 may 202221.100,0021.099,0020.372,0020.814,0020.814,002.594.587
18 may 202220.734,0021.384,0020.950,0021.205,0021.205,001.530.876
17 may 202221.295,0021.477,0020.810,0021.034,0021.034,002.054.467
16 may 202220.605,0021.288,0020.570,0021.274,0021.274,001.412.193
13 may 202220.882,0021.030,0020.300,0020.797,0020.797,001.430.841
12 may 202220.600,0020.882,0020.134,0020.787,0020.787,001.871.893
11 may 202221.225,0021.175,0020.452,0020.766,0020.766,001.492.432
10 may 202220.253,0021.497,0020.412,0020.997,0020.997,001.992.522
09 may 202220.800,0020.653,0020.148,0020.461,0020.461,001.064.806
06 may 202221.001,0021.325,0020.262,0020.564,0020.564,001.484.843
05 may 202221.619,0021.906,0021.145,0021.392,0021.392,001.267.611
04 may 202221.800,0022.070,0021.328,0021.533,0021.533,001.551.048
03 may 202221.790,0022.240,0021.748,0021.908,0021.908,001.937.946
29 abr 202222.250,0022.553,0022.169,0022.169,0022.169,001.732.291
28 abr 202221.500,0022.158,0021.438,0022.156,0022.156,001.760.156
26 abr 202221.600,0022.043,0021.617,0021.722,0021.722,001.566.791
25 abr 202222.200,0022.176,0021.638,0021.713,0021.713,001.360.506
22 abr 202221.811,0022.348,0021.850,0022.274,0022.274,00883.330
21 abr 202222.490,0022.485,0021.815,0022.128,0022.128,002.561.982
20 abr 202223.000,0023.243,0022.032,0022.184,0022.184,003.136.059
19 abr 202222.051,0022.659,0021.950,0022.531,0022.531,002.183.737
14 abr 202221.801,0022.092,0021.557,0022.018,0022.018,002.474.849
13 abr 202221.922,0022.059,0021.452,0021.915,0021.915,001.553.098
12 abr 202222.424,0022.378,0021.907,0022.106,0022.106,001.053.823
11 abr 202222.058,0022.555,0021.955,0022.300,0022.300,001.203.589
08 abr 202222.600,0022.743,0022.101,0022.311,0022.311,001.602.548
07 abr 202222.801,0023.067,0022.437,0022.634,0022.634,001.163.412
06 abr 202222.295,0023.041,0022.272,5023.041,0023.041,001.942.857
06 abr 2022758 Dividendo
05 abr 202223.377,0023.558,0022.570,0022.873,0022.115,002.469.510
04 abr 202223.600,0023.668,0023.170,0023.261,0022.490,141.470.640
01 abr 202223.110,0024.004,0023.282,0023.700,0022.914,591.406.035
31 mar 202223.550,0024.000,0023.169,0023.307,0022.534,621.826.982
30 mar 202224.100,0024.210,0023.462,0023.587,0022.805,341.294.829
29 mar 202223.720,0024.625,0023.792,0023.988,0023.193,051.433.380
28 mar 202223.600,0024.131,0023.535,0023.744,0022.957,131.350.538
25 mar 202223.181,0023.894,0023.346,0023.518,0022.738,631.331.863
24 mar 202223.718,0023.668,0023.112,0023.176,0022.407,961.532.606
23 mar 202223.373,0023.751,0023.105,0023.299,0022.526,88901.643
22 mar 202222.700,0023.577,0022.700,0023.373,0022.598,431.329.024
18 mar 202223.500,0023.438,0022.707,0022.769,0022.014,454.665.601
17 mar 202223.200,0023.509,0022.848,0022.953,0022.192,353.616.755
16 mar 202222.312,0023.000,0021.773,0023.000,0022.237,792.093.015
15 mar 202222.290,0022.209,0021.648,0021.917,0021.190,681.917.735
14 mar 202222.490,0022.588,0021.806,0022.386,0021.644,141.098.371
11 mar 202222.000,0022.468,0021.793,0022.219,0021.482,671.597.656
10 mar 202221.800,0022.138,0021.461,0021.664,0020.946,061.205.912
09 mar 202220.939,0021.976,0020.936,0021.589,0020.873,553.421.983
08 mar 202220.700,0021.052,0020.251,0020.822,0020.131,971.396.193
07 mar 202221.500,0021.580,0020.176,0020.596,0019.913,461.851.323
04 mar 202221.751,0022.619,0021.524,0021.743,0021.022,452.733.878
03 mar 202222.500,0022.697,0022.160,0022.631,0021.881,021.647.834
02 mar 202221.901,0022.497,0021.720,0022.408,0021.665,412.093.377
01 mar 202221.611,0022.622,0021.894,0022.185,0021.449,801.965.528
28 feb 202221.100,0021.909,0021.096,0021.859,0021.134,603.761.370
25 feb 202221.190,0021.672,0020.893,0021.513,0020.800,071.076.971
24 feb 202220.600,0021.343,0020.170,0021.202,0020.499,382.611.929
23 feb 202220.900,0021.623,0020.900,0021.356,0020.648,27983.583
22 feb 202221.432,0021.298,0020.685,0021.030,0020.333,081.958.922
21 feb 202221.559,0021.650,0021.305,0021.432,0020.721,75913.271
18 feb 202221.490,0021.703,0021.337,0021.475,0020.763,33909.843
17 feb 202221.911,0021.962,0021.465,0021.620,0020.903,521.311.901
16 feb 202222.200,0021.988,0021.439,0021.740,0021.019,551.810.954
15 feb 202221.288,0022.196,0021.203,0021.380,0020.671,484.543.187
14 feb 202220.645,0020.670,0020.051,0020.660,0019.975,341.602.457
11 feb 202220.400,0020.749,0020.246,0020.643,0019.958,901.425.050
10 feb 202220.081,0020.602,0020.143,0020.526,0019.845,781.774.855
09 feb 202220.003,0020.420,0019.934,0020.126,0019.459,031.888.504
08 feb 202219.439,0020.324,0019.615,0020.159,0019.490,942.354.301
07 feb 202219.400,0019.845,0019.396,0019.735,0019.080,991.172.869
04 feb 202219.590,0019.619,0019.239,0019.527,0018.879,881.140.333
03 feb 202219.100,0019.792,0019.189,0019.551,0018.903,091.304.395
02 feb 202219.500,0019.551,0019.150,0019.306,0018.666,21937.499
01 feb 202219.200,0019.398,0019.079,0019.295,0018.655,571.051.538
31 ene 202219.180,0019.397,0018.800,0019.052,0018.420,632.205.630
28 ene 202218.700,0019.048,0018.485,0018.968,0018.339,41983.672
27 ene 202218.240,0018.698,0018.090,0018.700,0018.080,291.607.227
26 ene 202218.130,0018.490,0018.062,0018.398,0017.788,303.142.207
25 ene 202217.800,0018.214,0017.666,0018.042,0017.444,101.813.890
24 ene 202218.176,0018.239,0017.681,0017.750,0017.161,77672.656
21 ene 202218.000,0018.430,0018.063,0018.201,0017.597,83863.636
20 ene 202218.500,0018.499,0017.995,0018.246,0017.641,341.098.931
19 ene 202218.050,0018.458,0018.048,0018.300,0017.693,551.043.471
18 ene 202218.600,0018.542,0018.169,0018.247,0017.642,302.094.628
17 ene 202218.700,0018.861,0018.461,0018.575,0017.959,431.393.017
14 ene 202218.850,0018.917,0018.579,0018.715,0018.094,79742.927
13 ene 202218.450,0018.935,0018.450,0018.841,0018.216,622.642.900
12 ene 202218.550,0018.697,0018.303,0018.634,0018.016,481.723.439
11 ene 202218.900,0018.985,0018.490,0018.490,0017.877,251.126.500
10 ene 202218.280,0018.957,0018.371,0018.876,0018.250,46957.658
07 ene 202218.555,0018.672,0018.328,0018.500,0017.886,92475.982
06 ene 202218.500,0018.796,0018.223,0018.469,0017.856,951.730.321
05 ene 202218.033,0018.595,0018.000,0018.595,0017.978,771.540.918
04 ene 202217.951,0018.180,0017.900,0018.033,0017.435,391.293.552
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...