Mercados españoles abiertos en 57 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.755,76 +519,69 (+1,36%) Dólar/Euro
1,0758 -0,0015 (-0,14%) Petróleo Brent
83,48 +0,15 (+0,18%) Bitcoin EUR
59.177,25 -485,46 (-0,81%)
NatWest Group plc (RBSPF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 03 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2200 |
| 02 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 14.000 |
| 01 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 30 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 29 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 6000 |
| 25 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 15.800 |
| 24 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 23 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 4000 |
| 22 abr 2024 | 3,2000 | 3,3600 | 3,2000 | 3,3600 | 3,3600 | 400 |
| 19 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 13.600 |
| 18 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 400 |
| 17 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 16 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 15 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 100 |
| 12 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 4000 |
| 11 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 10 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 10.000 |
| 09 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 08 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 05 abr 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 100 |
| 04 abr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 1300 |
| 03 abr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 02 abr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 01 abr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 28 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 100 |
| 27 mar 2024 | 3,3100 | 3,3100 | 3,2000 | 3,2000 | 3,2000 | 900 |
| 26 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 25 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 300 |
| 22 mar 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3700 |
| 21 mar 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1100 | 3,1100 | 1900 |
| 20 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 8500 |
| 19 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 18 mar 2024 | 3,0100 | 3,1200 | 2,8000 | 2,8000 | 2,8000 | 15.700 |
| 15 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 500 |
| 14 mar 2024 | 3,0600 | 3,1500 | 3,0600 | 3,1500 | 3,1500 | 4000 |
| 14 mar 2024 | 0.147 Dividendo | |||||
| 13 mar 2024 | 3,3000 | 3,3000 | 3,0000 | 3,0000 | 2,8530 | 600 |
| 12 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 2,9766 | 17.100 |
| 11 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 2,9766 | - |
| 08 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 2,9766 | 2200 |
| 07 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 2,9766 | - |
| 06 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 2,9766 | - |
| 05 mar 2024 | 3,1200 | 3,1300 | 3,1200 | 3,1300 | 2,9766 | 300 |
| 04 mar 2024 | 3,1500 | 3,2100 | 3,1500 | 3,2100 | 3,0527 | 9800 |
| 01 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8530 | - |
| 29 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8530 | 11.200 |
| 28 feb 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,7864 | - |
| 27 feb 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,7864 | 100 |
| 26 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6533 | - |
| 23 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6533 | - |
| 22 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6533 | 4200 |
| 21 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6533 | - |
| 20 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6533 | - |
| 16 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6533 | 2000 |
| 15 feb 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6057 | - |
| 14 feb 2024 | 2,6200 | 2,7400 | 2,5000 | 2,7400 | 2,6057 | 8700 |
| 13 feb 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,4916 | - |
| 12 feb 2024 | 2,6200 | 2,6200 | 2,5100 | 2,6200 | 2,4916 | 4300 |
| 09 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5201 | 1200 |
| 08 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,5867 | 3500 |
| 07 feb 2024 | 2,6200 | 2,7500 | 2,6200 | 2,7500 | 2,6152 | 4000 |
| 06 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5487 | - |
| 05 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5487 | - |
| 02 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5487 | - |
| 01 feb 2024 | 2,8100 | 2,8100 | 2,6800 | 2,6800 | 2,5487 | 700 |
| 31 ene 2024 | 2,8800 | 2,8800 | 2,7700 | 2,7700 | 2,6343 | 700 |
| 30 ene 2024 | 2,8600 | 2,8600 | 2,7800 | 2,7800 | 2,6438 | 9900 |
| 29 ene 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,7103 | - |
| 26 ene 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,7103 | 300 |
| 25 ene 2024 | 2,6700 | 2,7700 | 2,6700 | 2,7700 | 2,6343 | 1800 |
| 24 ene 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,5962 | - |
| 23 ene 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,5962 | 24.600 |
| 22 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,5772 | 13.800 |
| 19 ene 2024 | 2,6300 | 2,7400 | 2,6300 | 2,7400 | 2,6057 | 4900 |
| 18 ene 2024 | 2,5900 | 2,6900 | 2,5900 | 2,6300 | 2,5011 | 3500 |
| 17 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4726 | 100 |
| 16 ene 2024 | 2,7400 | 2,7400 | 2,6400 | 2,6400 | 2,5106 | 36.800 |
| 12 ene 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5392 | - |
| 11 ene 2024 | 2,7300 | 2,8400 | 2,6700 | 2,6700 | 2,5392 | 3800 |
| 10 ene 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,7864 | - |
| 09 ene 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,7864 | - |
| 08 ene 2024 | 2,8200 | 2,9300 | 2,8200 | 2,9300 | 2,7864 | 5200 |
| 05 ene 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,6723 | 1700 |
| 04 ene 2024 | 2,7900 | 2,8000 | 2,6700 | 2,6700 | 2,5392 | 2800 |
| 03 ene 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6438 | - |
| 02 ene 2024 | 2,7700 | 2,8500 | 2,7700 | 2,7800 | 2,6438 | 7300 |
| 29 dic 2023 | 2,7900 | 2,8000 | 2,6700 | 2,6700 | 2,5392 | 6500 |
| 28 dic 2023 | 2,6600 | 2,7800 | 2,6600 | 2,7800 | 2,6438 | 700 |
| 27 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6533 | 200 |
| 26 dic 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5677 | 200 |
| 22 dic 2023 | 2,8500 | 2,8500 | 2,5900 | 2,7400 | 2,6057 | 2600 |
| 21 dic 2023 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,5582 | 2900 |
| 20 dic 2023 | 2,5800 | 2,7400 | 2,5800 | 2,7000 | 2,5677 | 4000 |
| 19 dic 2023 | 2,7700 | 2,7900 | 2,7700 | 2,7900 | 2,6533 | 13.800 |
| 18 dic 2023 | 2,7700 | 2,8800 | 2,6900 | 2,6900 | 2,5582 | 12.000 |
| 15 dic 2023 | 2,8100 | 2,9300 | 2,7000 | 2,9300 | 2,7864 | 10.500 |
| 14 dic 2023 | 2,7500 | 2,8500 | 2,7500 | 2,8500 | 2,7103 | 2900 |
| 13 dic 2023 | 2,7100 | 2,7500 | 2,7100 | 2,7500 | 2,6152 | 28.200 |
| *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.