Mercados españoles abiertos en 3 hrs 37 min
S&P 500
5.475,09 +14,61 (+0,27%) Nasdaq
17.879,30 +146,70 (+0,83%) NIKKEI 225
39.780,58 +149,52 (+0,38%) Dólar/Euro
1,0735 -0,0007 (-0,06%) Petróleo Brent
86,48 +0,08 (+0,09%) Bitcoin EUR
58.682,81 -367,21 (-0,62%)
NatWest Group PLC (RYSD.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 1400 |
| 28 jun 2024 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | - |
| 27 jun 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
| 26 jun 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
| 25 jun 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 24 jun 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 21 jun 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 20 jun 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 19 jun 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 18 jun 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 17 jun 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 14 jun 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | - |
| 13 jun 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
| 12 jun 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 11 jun 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 10 jun 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | - |
| 07 jun 2024 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | - |
| 06 jun 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 05 jun 2024 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | 3,6990 | - |
| 04 jun 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 03 jun 2024 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | - |
| 31 may 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | - |
| 30 may 2024 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | - |
| 29 may 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 28 may 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 27 may 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 1400 |
| 24 may 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
| 23 may 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 22 may 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 21 may 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 20 may 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 17 may 2024 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | - |
| 16 may 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 15 may 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 14 may 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 13 may 2024 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | - |
| 10 may 2024 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
| 09 may 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 08 may 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
| 07 may 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 06 may 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 03 may 2024 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | - |
| 02 may 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 30 abr 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 29 abr 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 26 abr 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 25 abr 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 24 abr 2024 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | - |
| 23 abr 2024 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | - |
| 22 abr 2024 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | 3,1830 | - |
| 19 abr 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 18 abr 2024 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | - |
| 17 abr 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 16 abr 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
| 15 abr 2024 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 12 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 11 abr 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | - |
| 10 abr 2024 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | - |
| 09 abr 2024 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | 3,2410 | - |
| 08 abr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 05 abr 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 232 |
| 04 abr 2024 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
| 03 abr 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 02 abr 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 28 mar 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 27 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 26 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 mar 2024 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | 120 |
| 22 mar 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
| 21 mar 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
| 20 mar 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | - |
| 19 mar 2024 | 2,8070 | 2,8070 | 2,8070 | 2,8070 | 2,8070 | - |
| 18 mar 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | - |
| 15 mar 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | - |
| 14 mar 2024 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | 2,8570 | - |
| 14 mar 2024 | 0.115 Dividendo | |||||
| 13 mar 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,8740 | - |
| 12 mar 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,8346 | - |
| 11 mar 2024 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | 2,8375 | - |
| 08 mar 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,8336 | - |
| 07 mar 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 2,8500 | - |
| 06 mar 2024 | 2,9290 | 2,9290 | 2,9270 | 2,9270 | 2,8144 | 96 |
| 05 mar 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,7740 | - |
| 04 mar 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,7788 | - |
| 01 mar 2024 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,7096 | - |
| 29 feb 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,6269 | - |
| 28 feb 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6250 | - |
| 27 feb 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,5875 | - |
| 26 feb 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,6134 | - |
| 23 feb 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,6086 | - |
| 22 feb 2024 | 2,6890 | 2,6890 | 2,6890 | 2,6890 | 2,5855 | - |
| 21 feb 2024 | 2,6730 | 2,6730 | 2,6730 | 2,6730 | 2,5702 | - |
| 20 feb 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,5432 | - |
| 19 feb 2024 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 2,6019 | - |
| 16 feb 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4327 | - |
| 15 feb 2024 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 2,3779 | - |
| 14 feb 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3057 | - |
| 13 feb 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,3404 | - |
| 12 feb 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4134 | 13 |
| 09 feb 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,4548 | - |
| *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.