Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
11.000,10 +82,60 (+0,76%) Euro Stoxx 50
4.986,22 +29,26 (+0,59%) Dólar/Euro
1,0763 -0,0010 (-0,10%) Petróleo Brent
83,21 -0,12 (-0,14%) Oro
2.322,00 -9,20 (-0,39%) Bitcoin EUR
59.606,59 -1.018,07 (-1,68%)
NatWest Group plc (NWG.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 10:53AM BST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 307,00 | 311,00 | 307,00 | 310,90 | 310,90 | 7.449.610 |
| 03 may 2024 | 304,90 | 307,20 | 301,30 | 305,00 | 305,00 | 11.320.341 |
| 02 may 2024 | 304,00 | 304,00 | 304,00 | 303,20 | 303,20 | 60.342.241 |
| 01 may 2024 | 305,20 | 307,95 | 303,00 | 304,80 | 304,80 | 27.320.465 |
| 30 abr 2024 | 301,40 | 309,30 | 299,70 | 303,50 | 303,50 | 28.958.448 |
| 29 abr 2024 | 309,50 | 310,00 | 300,83 | 302,50 | 302,50 | 25.077.684 |
| 26 abr 2024 | 296,00 | 308,70 | 295,50 | 307,40 | 307,40 | 57.160.251 |
| 25 abr 2024 | 288,00 | 291,24 | 285,00 | 289,80 | 289,80 | 48.741.809 |
| 24 abr 2024 | 285,00 | 287,50 | 282,00 | 285,90 | 285,90 | 79.759.421 |
| 23 abr 2024 | 282,00 | 286,97 | 281,30 | 285,80 | 285,80 | 27.743.088 |
| 22 abr 2024 | 280,70 | 282,18 | 278,60 | 279,70 | 279,70 | 24.833.895 |
| 19 abr 2024 | 274,10 | 277,93 | 272,50 | 276,70 | 276,70 | 25.990.611 |
| 18 abr 2024 | 275,40 | 277,70 | 273,40 | 275,40 | 275,40 | 32.713.225 |
| 17 abr 2024 | 268,60 | 274,10 | 267,00 | 272,40 | 272,40 | 11.269.812 |
| 16 abr 2024 | 270,20 | 271,60 | 267,70 | 268,80 | 268,80 | 31.061.155 |
| 15 abr 2024 | 275,30 | 279,50 | 275,00 | 276,80 | 276,80 | 23.374.274 |
| 12 abr 2024 | 275,10 | 278,00 | 273,50 | 274,50 | 274,50 | 15.761.217 |
| 11 abr 2024 | 277,90 | 279,40 | 270,20 | 272,50 | 272,50 | 46.759.559 |
| 10 abr 2024 | 278,40 | 279,80 | 275,90 | 278,40 | 278,40 | 38.848.320 |
| 09 abr 2024 | 278,10 | 279,90 | 275,80 | 276,00 | 276,00 | 23.965.950 |
| 08 abr 2024 | 277,80 | 280,70 | 277,50 | 278,30 | 278,30 | 20.389.975 |
| 05 abr 2024 | 277,50 | 279,30 | 277,50 | 278,40 | 278,40 | 20.411.707 |
| 04 abr 2024 | 274,40 | 281,00 | 273,50 | 280,50 | 280,50 | 49.149.789 |
| 03 abr 2024 | 266,70 | 273,00 | 266,40 | 272,70 | 272,70 | 34.901.617 |
| 02 abr 2024 | 265,10 | 267,90 | 263,70 | 267,10 | 267,10 | 31.032.477 |
| 28 mar 2024 | 265,00 | 266,70 | 263,70 | 265,50 | 265,50 | 25.164.728 |
| 27 mar 2024 | 260,30 | 263,10 | 259,60 | 262,80 | 262,80 | 33.357.569 |
| 26 mar 2024 | 258,70 | 262,80 | 258,70 | 262,40 | 262,40 | 46.259.612 |
| 25 mar 2024 | 261,30 | 261,80 | 257,40 | 260,00 | 260,00 | 30.669.324 |
| 22 mar 2024 | 254,50 | 261,60 | 254,50 | 261,10 | 261,10 | 68.959.021 |
| 21 mar 2024 | 249,80 | 253,80 | 248,00 | 253,40 | 253,40 | 57.791.909 |
| 20 mar 2024 | 238,80 | 247,38 | 238,80 | 245,50 | 245,50 | 25.960.540 |
| 19 mar 2024 | 239,00 | 241,15 | 237,30 | 240,00 | 240,00 | 26.434.028 |
| 18 mar 2024 | 238,70 | 240,60 | 237,49 | 240,10 | 240,10 | 43.080.209 |
| 15 mar 2024 | 239,90 | 243,69 | 239,80 | 240,20 | 240,20 | 126.100.754 |
| 14 mar 2024 | 242,20 | 243,40 | 239,10 | 240,00 | 240,00 | 58.629.019 |
| 14 mar 2024 | 11.5 Dividendo | |||||
| 13 mar 2024 | 254,50 | 256,50 | 250,60 | 252,80 | 241,30 | 45.181.813 |
| 12 mar 2024 | 251,00 | 257,43 | 242,29 | 254,00 | 242,45 | 26.935.045 |
| 11 mar 2024 | 249,70 | 251,40 | 239,09 | 249,90 | 238,53 | 90.593.615 |
| 08 mar 2024 | 251,30 | 253,80 | 249,10 | 250,60 | 239,20 | 21.611.230 |
| 07 mar 2024 | 252,50 | 253,41 | 249,10 | 250,40 | 239,01 | 46.470.600 |
| 06 mar 2024 | 250,30 | 255,52 | 249,90 | 252,40 | 240,92 | 52.027.977 |
| 05 mar 2024 | 247,00 | 251,80 | 245,70 | 249,80 | 238,44 | 42.945.159 |
| 04 mar 2024 | 246,00 | 249,49 | 245,70 | 248,30 | 237,00 | 37.779.767 |
| 01 mar 2024 | 239,60 | 247,37 | 239,60 | 246,80 | 235,57 | 30.613.231 |
| 29 feb 2024 | 237,20 | 242,16 | 236,90 | 239,10 | 228,22 | 102.182.187 |
| 28 feb 2024 | 234,50 | 238,40 | 234,39 | 236,50 | 225,74 | 47.421.560 |
| 27 feb 2024 | 230,50 | 235,10 | 230,50 | 233,70 | 223,07 | 80.186.311 |
| 26 feb 2024 | 231,00 | 232,60 | 229,90 | 231,20 | 220,68 | 20.918.731 |
| 23 feb 2024 | 229,00 | 231,80 | 228,10 | 231,50 | 220,97 | 36.593.418 |
| 22 feb 2024 | 230,00 | 232,01 | 226,50 | 228,10 | 217,72 | 38.369.893 |
| 21 feb 2024 | 228,30 | 231,90 | 228,00 | 229,00 | 218,58 | 22.234.295 |
| 20 feb 2024 | 225,80 | 228,80 | 224,40 | 228,80 | 218,39 | 34.604.468 |
| 19 feb 2024 | 230,00 | 231,10 | 223,70 | 225,00 | 214,76 | 43.425.427 |
| 16 feb 2024 | 207,00 | 230,30 | 206,80 | 229,50 | 219,06 | 60.514.750 |
| 15 feb 2024 | 209,80 | 217,00 | 209,40 | 214,30 | 204,55 | 24.897.424 |
| 14 feb 2024 | 204,10 | 210,30 | 203,70 | 209,00 | 199,49 | 16.901.436 |
| 13 feb 2024 | 207,00 | 208,50 | 203,40 | 204,40 | 195,10 | 27.942.681 |
| 12 feb 2024 | 206,90 | 209,70 | 205,40 | 207,70 | 198,25 | 34.178.352 |
| 09 feb 2024 | 213,30 | 214,40 | 210,70 | 210,70 | 201,12 | 39.006.580 |
| 08 feb 2024 | 217,50 | 219,20 | 215,50 | 215,50 | 205,70 | 13.857.193 |
| 07 feb 2024 | 219,20 | 220,60 | 216,50 | 217,30 | 207,41 | 18.660.869 |
| 06 feb 2024 | 218,40 | 221,00 | 217,90 | 220,00 | 209,99 | 30.013.778 |
| 05 feb 2024 | 220,10 | 221,40 | 217,20 | 217,20 | 207,32 | 30.880.004 |
| 02 feb 2024 | 222,60 | 223,60 | 220,70 | 220,90 | 210,85 | 13.570.502 |
| 01 feb 2024 | 223,50 | 225,00 | 219,80 | 220,50 | 210,47 | 25.286.335 |
| 31 ene 2024 | 226,90 | 229,10 | 224,60 | 225,20 | 214,96 | 34.533.248 |
| 30 ene 2024 | 223,50 | 227,30 | 222,90 | 227,20 | 216,86 | 24.493.158 |
| 29 ene 2024 | 223,20 | 224,80 | 222,40 | 222,60 | 212,47 | 17.317.858 |
| 26 ene 2024 | 219,00 | 224,50 | 218,60 | 224,00 | 213,81 | 33.158.439 |
| 25 ene 2024 | 216,70 | 220,00 | 216,00 | 217,90 | 207,99 | 22.726.539 |
| 24 ene 2024 | 215,90 | 218,80 | 215,10 | 217,60 | 207,70 | 26.169.284 |
| 23 ene 2024 | 215,00 | 215,60 | 213,20 | 213,90 | 204,17 | 27.552.727 |
| 22 ene 2024 | 210,10 | 213,90 | 209,80 | 213,60 | 203,88 | 16.108.287 |
| 19 ene 2024 | 209,00 | 209,30 | 207,00 | 208,00 | 198,54 | 29.318.467 |
| 18 ene 2024 | 205,80 | 208,60 | 205,30 | 207,70 | 198,25 | 20.033.820 |
| 17 ene 2024 | 204,90 | 207,29 | 203,10 | 205,80 | 196,44 | 20.424.961 |
| 16 ene 2024 | 210,80 | 212,31 | 208,70 | 208,70 | 199,21 | 30.329.036 |
| 15 ene 2024 | 212,30 | 214,50 | 211,00 | 212,20 | 202,55 | 18.616.959 |
| 12 ene 2024 | 213,50 | 216,80 | 212,40 | 212,40 | 202,74 | 27.315.913 |
| 11 ene 2024 | 215,70 | 217,50 | 211,70 | 211,70 | 202,07 | 59.050.240 |
| 10 ene 2024 | 220,20 | 220,20 | 214,80 | 215,10 | 205,32 | 23.135.756 |
| 09 ene 2024 | 221,10 | 222,80 | 219,90 | 220,90 | 210,85 | 20.016.928 |
| 08 ene 2024 | 220,20 | 222,25 | 219,00 | 221,90 | 211,81 | 10.019.582 |
| 05 ene 2024 | 218,70 | 221,90 | 217,40 | 220,80 | 210,76 | 9.408.883 |
| 04 ene 2024 | 218,10 | 220,70 | 217,90 | 220,10 | 210,09 | 11.259.352 |
| 03 ene 2024 | 220,20 | 222,00 | 217,70 | 218,80 | 208,85 | 23.258.675 |
| 02 ene 2024 | 219,50 | 221,50 | 218,62 | 220,20 | 210,18 | 11.449.770 |
| 29 dic 2023 | 218,30 | 219,50 | 217,40 | 219,40 | 209,42 | 8.047.826 |
| 28 dic 2023 | 219,40 | 220,00 | 216,90 | 218,10 | 208,18 | 9.626.184 |
| 27 dic 2023 | 217,00 | 219,40 | 215,50 | 219,40 | 209,42 | 10.429.491 |
| 22 dic 2023 | 216,10 | 217,20 | 215,50 | 216,70 | 206,84 | 15.800.558 |
| 21 dic 2023 | 216,80 | 222,90 | 214,80 | 217,10 | 207,22 | 24.758.121 |
| 20 dic 2023 | 222,90 | 224,20 | 215,60 | 218,00 | 208,08 | 39.888.568 |
| 19 dic 2023 | 219,10 | 220,90 | 217,30 | 219,00 | 209,04 | 37.993.552 |
| 18 dic 2023 | 220,30 | 222,60 | 216,60 | 219,50 | 209,51 | 17.777.598 |
| 15 dic 2023 | 223,90 | 224,60 | 220,60 | 221,20 | 211,14 | 33.363.222 |
| 14 dic 2023 | 218,30 | 225,70 | 214,00 | 222,70 | 212,57 | 42.890.819 |
| 13 dic 2023 | 216,70 | 218,10 | 214,60 | 215,30 | 205,51 | 23.509.064 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.