Mercados españoles cerrados en 8 hrs 26 min

National Bank of Canada (NTIOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
83,14-1,31 (-1,55%)
Al cierre: 03:45PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202483,4783,8083,1383,1583,152500
21 may 202480,1784,4580,1784,4584,4550.100
20 may 202482,0082,0082,0082,0082,00700
17 may 202484,9584,9584,4684,6884,6813.900
16 may 202485,1685,3285,0285,0285,0264.000
15 may 202485,0085,5085,0085,4885,487100
14 may 202484,6284,8684,6284,8684,8613.100
13 may 202484,4884,5884,3484,4484,4481.600
10 may 202485,0085,3585,0085,1285,1284.100
09 may 202483,6784,3083,6684,2484,24170.400
08 may 202481,8383,3981,8383,3983,39103.500
07 may 202483,1783,1783,0483,0483,0434.700
06 may 202483,0083,3583,0083,2983,2955.500
03 may 202482,7583,2982,4983,0583,0578.400
02 may 202482,1182,5181,5282,3882,3861.200
01 may 202480,3081,7980,3081,1781,1750.500
30 abr 202480,6380,6380,5080,5280,5292.600
29 abr 202482,2782,2781,4781,4781,4713.600
26 abr 202482,2182,7681,6781,9881,9852.100
25 abr 202481,0382,2481,0382,2482,2435.800
24 abr 202481,2681,2681,1681,2281,2229.700
23 abr 202481,2981,9581,2981,6481,6443.100
22 abr 202480,4881,3680,4881,2581,2522.500
19 abr 202480,6780,7080,0580,0680,061300
18 abr 202480,1980,5179,8179,8179,8155.100
17 abr 202480,3680,3679,4979,9179,9148.000
16 abr 202480,4382,0079,4279,9479,9493.900
15 abr 202481,0081,0080,0980,0980,0923.100
12 abr 202481,0681,0680,3980,4480,4413.900
11 abr 202482,3182,3181,6882,1182,1157.600
10 abr 202482,9683,0282,5182,5182,5158.400
09 abr 202483,7583,7583,0983,5883,585700
08 abr 202483,1583,4783,1583,4783,477400
05 abr 202482,9983,0282,9983,0283,026200
04 abr 202484,2384,2383,9184,0284,0227.900
03 abr 202483,6183,7283,2583,4083,4015.300
02 abr 202483,3583,3583,0483,0483,0490.400
01 abr 202484,0084,0083,5183,6983,6943.000
28 mar 202484,4684,7584,4684,6584,6565.600
27 mar 202484,2584,2584,0684,0684,0613.100
26 mar 202483,7084,3083,7083,9283,9221.800
25 mar 202484,3884,5784,3884,4584,4524.700
22 mar 202484,3284,4284,2984,4284,4254.700
22 mar 20240.784 Dividendo
21 mar 202483,8684,8183,8684,8184,031200
20 mar 202482,8683,7482,8683,5282,753000
19 mar 202482,3782,3782,3782,3781,6123.000
18 mar 202481,4182,3781,4182,3781,6135.000
15 mar 202481,0081,7381,0081,4780,7278.900
14 mar 202482,3082,3081,8381,8381,0778.900
13 mar 202482,0082,4582,0082,4581,6924.700
12 mar 202481,2981,5181,2981,4780,726200
11 mar 202480,4681,1080,4681,1080,35113.900
08 mar 202480,4780,5180,4480,5179,7720.900
07 mar 202479,8580,1779,8580,1779,4362.600
06 mar 202479,8780,1079,8780,0779,3313.400
05 mar 202480,0580,1279,2679,2678,5327.500
04 mar 202479,3879,4079,1379,1778,4449.600
01 mar 202478,5078,9378,4978,5877,853900
29 feb 202477,6878,2177,3778,2177,49101.400
28 feb 202478,8679,1178,2378,2377,5152.300
27 feb 202476,1576,5876,1576,5875,875000
26 feb 202477,3877,3877,1677,1676,4556.000
23 feb 202477,9778,0777,4077,4276,7047.000
22 feb 202477,4777,8377,4777,7977,0726.300
21 feb 202477,0977,2176,3576,6575,9414.200
20 feb 202476,9877,2476,9177,2476,5370.900
16 feb 202477,2577,2576,9176,9176,205200
15 feb 202476,4776,6276,3076,4775,7657.800
14 feb 202475,0375,5575,0375,3974,6924.600
13 feb 202474,8175,0774,2274,2273,5329.500
12 feb 202476,6276,7676,2276,2275,5239.900
09 feb 202475,8476,1575,6676,1575,4554.600
08 feb 202475,1975,6675,1975,6674,9613.000
07 feb 202475,4175,6275,3575,3574,6542.600
06 feb 202475,8875,8875,4475,4774,7730.400
05 feb 202475,6375,6375,2575,4474,7432.700
02 feb 202476,4776,6676,0776,0775,3736.000
01 feb 202477,3277,3277,3077,3076,5959.900
31 ene 202477,0777,2376,6776,6775,961600
30 ene 202477,0277,5677,0277,2376,5218.800
29 ene 202476,0576,5376,0576,5375,8217.600
26 ene 202475,7775,7775,7775,7775,0747.000
25 ene 202475,7175,7175,7175,7175,0110.700
24 ene 202475,8876,1175,4775,4774,7779.800
23 ene 202474,4174,7674,4074,7674,07139.500
22 ene 202474,3674,3674,2974,2973,6057.900
19 ene 202474,0874,5874,0874,5373,8472.000
18 ene 202473,1873,2873,1773,2872,60127.800
17 ene 202473,2373,2373,2373,2372,5592.100
16 ene 202474,0074,0073,6373,7773,0973.900
12 ene 202475,7176,0074,3874,3873,697300
11 ene 202474,7574,8574,6474,8574,16124.600
10 ene 202475,3575,4675,3575,4674,76165.400
09 ene 202475,5175,5174,9374,9474,2519.600
08 ene 202475,2975,6375,2975,6374,9331.500
05 ene 202475,3175,3675,1675,1674,4765.800
04 ene 202475,1375,1375,1075,1074,4158.600
03 ene 202474,7875,0774,7875,0774,3844.400
02 ene 202475,3475,6275,3475,4274,7252.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...