U.S. markets closed
F S&P 500
5,563.25 -5.50 (-0.10%) F Dow Jones
39,656.00 -32.00 (-0.08%) F Nasdaq
20,242.50 -12.75 (-0.06%) E-mini Russell 2000 Index Futur
2,052.90 -2.10 (-0.10%) Petróleo
83.11 +0.30 (+0.36%) Oro
2,338.50 +5.10 (+0.22%)
National Australia Bank Limited (NAL.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 600 |
| 01 jul 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 28 jun 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 27 jun 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 26 jun 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 25 jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 24 jun 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 21 jun 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 20 jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 19 jun 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 18 jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 17 jun 2024 | 21.43 | 21.43 | 21.34 | 21.34 | 21.34 | 600 |
| 14 jun 2024 | 21.45 | 21.45 | 21.25 | 21.25 | 21.25 | 616 |
| 13 jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 12 jun 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 11 jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 10 jun 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 07 jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 06 jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 05 jun 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 04 jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 03 jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1,867 |
| 31 may 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 30 may 2024 | 20.25 | 20.56 | 20.25 | 20.56 | 20.56 | 155 |
| 29 may 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 28 may 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 27 may 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 24 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 23 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 22 may 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 21 may 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 may 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 17 may 2024 | 20.93 | 20.93 | 20.92 | 20.92 | 20.92 | 579 |
| 16 may 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 15 may 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 14 may 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 13 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 10 may 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 09 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 08 may 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 07 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 07 may 2024 | 0.84 Dividendo | |||||
| 06 may 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.08 | - |
| 03 may 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.04 | - |
| 02 may 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.89 | - |
| 30 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.53 | - |
| 29 abr 2024 | 20.36 | 20.69 | 20.36 | 20.69 | 19.86 | 30 |
| 26 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.39 | - |
| 25 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.58 | - |
| 24 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.65 | - |
| 23 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.40 | - |
| 22 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.14 | - |
| 19 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 18.77 | - |
| 18 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.14 | - |
| 17 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.00 | - |
| 16 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.14 | - |
| 15 abr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.58 | - |
| 12 abr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.72 | - |
| 11 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.78 | - |
| 10 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.03 | - |
| 09 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.96 | - |
| 08 abr 2024 | 20.63 | 20.66 | 20.63 | 20.66 | 19.83 | 155 |
| 05 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.73 | - |
| 04 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.81 | - |
| 03 abr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.72 | - |
| 02 abr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 19.86 | - |
| 28 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.82 | - |
| 27 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.80 | - |
| 26 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.72 | - |
| 25 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.79 | - |
| 22 mar 2024 | 20.56 | 20.88 | 20.56 | 20.88 | 20.04 | 1,027 |
| 21 mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.96 | - |
| 20 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.35 | - |
| 19 mar 2024 | 20.09 | 20.09 | 20.03 | 20.03 | 19.23 | 300 |
| 18 mar 2024 | 20.34 | 20.35 | 20.34 | 20.35 | 19.53 | 500 |
| 15 mar 2024 | 20.15 | 20.15 | 20.11 | 20.11 | 19.30 | 200 |
| 14 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.30 | - |
| 13 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.87 | - |
| 12 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.52 | - |
| 11 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.70 | - |
| 08 mar 2024 | 20.90 | 21.17 | 20.90 | 21.17 | 20.32 | 20 |
| 07 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.80 | - |
| 06 mar 2024 | 20.33 | 20.64 | 20.33 | 20.64 | 19.81 | 500 |
| 05 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.30 | - |
| 04 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.60 | - |
| 01 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.56 | - |
| 29 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.43 | - |
| 28 feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.42 | - |
| 27 feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.64 | - |
| 26 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.57 | - |
| 23 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.63 | - |
| 22 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.36 | - |
| 21 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.49 | - |
| 20 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.37 | - |
| 19 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.19 | - |
| 16 feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.11 | - |
| 15 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.97 | - |
| 14 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.67 | - |
| 13 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.01 | - |
| 12 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.81 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.