U.S. markets open in 6 hours 23 minutes
F S&P 500
5,540.00 +18.50 (+0.34%) F Dow Jones
39,564.00 +95.00 (+0.24%) F Nasdaq
20,013.50 +86.25 (+0.43%) E-mini Russell 2000 Index Futur
2,077.00 +12.00 (+0.58%) Petróleo
82.19 +0.65 (+0.80%) Oro
2,336.50 -3.10 (-0.13%)
National Foods Limited (NATF.KA)
YHD - YHD Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 174.98 | 177.00 | 168.00 | 174.71 | 174.71 | 62,423 |
| 27 jun 2024 | 171.01 | 176.00 | 170.50 | 174.65 | 174.65 | 14,739 |
| 26 jun 2024 | 174.00 | 174.00 | 170.15 | 172.52 | 172.52 | 14,916 |
| 25 jun 2024 | 172.98 | 174.98 | 172.00 | 172.04 | 172.04 | 6,139 |
| 24 jun 2024 | 176.50 | 176.50 | 170.01 | 172.54 | 172.54 | 11,394 |
| 21 jun 2024 | 176.00 | 178.40 | 172.99 | 173.00 | 173.00 | 57,101 |
| 20 jun 2024 | 181.00 | 181.00 | 175.00 | 175.11 | 175.11 | 99,557 |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 171.00 | 181.00 | 169.00 | 175.19 | 175.19 | 55,806 |
| 13 jun 2024 | 172.00 | 175.00 | 169.00 | 173.74 | 173.74 | 37,194 |
| 12 jun 2024 | 171.00 | 171.00 | 169.50 | 169.94 | 169.94 | 16,807 |
| 11 jun 2024 | 172.00 | 174.00 | 167.00 | 171.15 | 171.15 | 55,374 |
| 10 jun 2024 | 163.46 | 168.90 | 163.00 | 167.70 | 167.70 | 23,959 |
| 07 jun 2024 | 163.01 | 168.00 | 162.00 | 163.44 | 163.44 | 16,526 |
| 06 jun 2024 | 169.98 | 169.98 | 165.60 | 166.07 | 166.07 | 8,733 |
| 05 jun 2024 | 169.98 | 169.98 | 165.24 | 167.01 | 167.01 | 5,817 |
| 04 jun 2024 | 168.00 | 169.75 | 166.70 | 167.44 | 167.44 | 18,796 |
| 03 jun 2024 | 170.00 | 170.00 | 168.50 | 169.03 | 169.03 | 23,172 |
| 31 may 2024 | 170.50 | 172.89 | 169.00 | 169.85 | 169.85 | 11,442 |
| 30 may 2024 | 165.01 | 170.50 | 165.01 | 169.87 | 169.87 | 42,413 |
| 29 may 2024 | 169.20 | 171.99 | 165.00 | 167.25 | 167.25 | 11,202 |
| 28 may 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
| 24 may 2024 | 174.15 | 175.00 | 170.00 | 171.51 | 171.51 | 17,337 |
| 23 may 2024 | 175.00 | 175.00 | 171.50 | 173.01 | 173.01 | 39,099 |
| 22 may 2024 | 174.49 | 178.30 | 173.00 | 173.82 | 173.82 | 78,801 |
| 21 may 2024 | 175.98 | 175.98 | 170.01 | 173.01 | 173.01 | 55,041 |
| 20 may 2024 | 174.52 | 178.00 | 171.00 | 172.06 | 172.06 | 16,351 |
| 17 may 2024 | 177.90 | 178.50 | 175.01 | 175.17 | 175.17 | 16,041 |
| 16 may 2024 | 178.00 | 179.99 | 174.90 | 175.44 | 175.44 | 19,492 |
| 15 may 2024 | 174.28 | 185.85 | 172.65 | 178.07 | 178.07 | 220,892 |
| 14 may 2024 | 176.00 | 177.00 | 173.00 | 174.28 | 174.28 | 32,277 |
| 13 may 2024 | 172.00 | 178.01 | 170.40 | 175.58 | 175.58 | 99,817 |
| 10 may 2024 | 170.25 | 174.90 | 168.81 | 171.07 | 171.07 | 73,745 |
| 09 may 2024 | 172.49 | 175.00 | 167.99 | 171.39 | 171.39 | 75,324 |
| 08 may 2024 | 173.55 | 176.00 | 165.00 | 169.00 | 169.00 | 134,013 |
| 07 may 2024 | 177.00 | 179.99 | 174.00 | 175.87 | 175.87 | 67,704 |
| 06 may 2024 | 171.49 | 179.80 | 168.51 | 177.44 | 177.44 | 135,223 |
| 03 may 2024 | 167.99 | 170.50 | 165.20 | 169.42 | 169.42 | 68,293 |
| 02 may 2024 | 170.00 | 170.00 | 162.00 | 165.69 | 165.69 | 27,906 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 181.50 | 181.50 | 168.70 | 170.40 | 170.40 | 109,120 |
| 29 abr 2024 | 173.12 | 186.09 | 173.12 | 182.38 | 182.38 | 273,818 |
| 26 abr 2024 | 162.00 | 173.11 | 161.40 | 173.11 | 173.11 | 150,627 |
| 25 abr 2024 | 162.00 | 163.49 | 160.50 | 161.03 | 161.03 | 29,118 |
| 24 abr 2024 | 163.22 | 163.74 | 161.60 | 162.12 | 162.12 | 14,110 |
| 23 abr 2024 | 165.00 | 165.00 | 161.48 | 162.34 | 162.34 | 10,832 |
| 22 abr 2024 | 163.67 | 164.78 | 161.01 | 163.98 | 163.98 | 23,811 |
| 19 abr 2024 | 162.00 | 165.00 | 159.01 | 163.67 | 163.67 | 76,859 |
| 18 abr 2024 | 157.01 | 162.50 | 157.00 | 160.00 | 160.00 | 73,685 |
| 17 abr 2024 | 163.94 | 163.94 | 160.51 | 160.72 | 160.72 | 10,251 |
| 16 abr 2024 | 163.95 | 163.95 | 161.00 | 161.00 | 161.00 | 11,981 |
| 15 abr 2024 | 161.22 | 163.98 | 161.22 | 162.41 | 162.41 | 9,626 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 165.00 | 165.00 | 162.01 | 163.51 | 163.51 | 19,591 |
| 08 abr 2024 | 163.25 | 164.94 | 163.25 | 163.89 | 163.89 | 9,043 |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 165.00 | 165.00 | 162.50 | 163.25 | 163.25 | 13,648 |
| 03 abr 2024 | 161.00 | 164.45 | 161.00 | 163.87 | 163.87 | 18,907 |
| 02 abr 2024 | 163.90 | 166.50 | 160.20 | 162.33 | 162.33 | 52,049 |
| 01 abr 2024 | 164.99 | 164.99 | 160.00 | 162.00 | 162.00 | 22,161 |
| 28 mar 2024 | 162.80 | 163.00 | 160.20 | 162.48 | 162.48 | 9,958 |
| 27 mar 2024 | 164.00 | 164.00 | 157.01 | 162.00 | 162.00 | 12,352 |
| 26 mar 2024 | 158.00 | 164.00 | 156.00 | 162.97 | 162.97 | 942,360 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 156.00 | 158.00 | 154.00 | 155.28 | 155.28 | 33,078 |
| 21 mar 2024 | 156.99 | 158.00 | 155.25 | 156.86 | 156.86 | 27,946 |
| 20 mar 2024 | 156.87 | 157.25 | 154.50 | 156.87 | 156.87 | 148,061 |
| 19 mar 2024 | 153.00 | 156.00 | 152.50 | 155.45 | 155.45 | 49,606 |
| 18 mar 2024 | 158.00 | 158.00 | 153.52 | 154.27 | 154.27 | 5,882 |
| 15 mar 2024 | 156.99 | 156.99 | 153.50 | 154.07 | 154.07 | 4,584 |
| 14 mar 2024 | 151.15 | 155.00 | 151.15 | 153.11 | 153.11 | 73,067 |
| 13 mar 2024 | 151.15 | 155.99 | 151.15 | 152.00 | 152.00 | 9,832 |
| 12 mar 2024 | 153.11 | 156.20 | 153.00 | 153.02 | 153.02 | 8,096 |
| 11 mar 2024 | 156.99 | 156.99 | 155.00 | 156.24 | 156.24 | 3,744 |
| 08 mar 2024 | 157.90 | 157.90 | 152.00 | 154.45 | 154.45 | 19,779 |
| 07 mar 2024 | 156.51 | 158.30 | 154.00 | 156.45 | 156.45 | 25,712 |
| 07 mar 2024 | 1.5 Dividendo | |||||
| 06 mar 2024 | 161.90 | 161.90 | 157.71 | 157.90 | 156.40 | 19,291 |
| 05 mar 2024 | 155.02 | 162.00 | 155.02 | 159.50 | 157.98 | 35,521 |
| 04 mar 2024 | 152.75 | 158.00 | 152.75 | 156.00 | 154.52 | 8,298 |
| 01 mar 2024 | 156.00 | 156.95 | 152.02 | 155.90 | 154.42 | 7,411 |
| 29 feb 2024 | 159.40 | 159.40 | 152.20 | 156.85 | 155.36 | 11,308 |
| 28 feb 2024 | 159.00 | 159.00 | 156.10 | 156.26 | 154.78 | 8,925 |
| 27 feb 2024 | 161.00 | 161.00 | 157.00 | 157.82 | 156.32 | 36,790 |
| 26 feb 2024 | 161.00 | 162.00 | 158.05 | 161.00 | 159.47 | 6,574 |
| 23 feb 2024 | 159.00 | 160.75 | 155.20 | 160.06 | 158.54 | 7,305 |
| 22 feb 2024 | 159.00 | 160.95 | 157.00 | 158.98 | 157.47 | 11,385 |
| 21 feb 2024 | 160.99 | 160.99 | 158.25 | 159.04 | 157.53 | 3,998 |
| 20 feb 2024 | 160.00 | 162.00 | 158.00 | 158.20 | 156.70 | 8,871 |
| 16 feb 2024 | 156.00 | 165.00 | 156.00 | 159.62 | 158.10 | 1,533,414 |
| 15 feb 2024 | 153.20 | 158.00 | 152.50 | 156.11 | 154.63 | 78,983 |
| 14 feb 2024 | 152.00 | 156.85 | 150.75 | 156.21 | 154.73 | 29,907 |
| 13 feb 2024 | 140.00 | 151.78 | 134.18 | 149.81 | 148.39 | 34,146 |
| 12 feb 2024 | 152.80 | 152.92 | 141.70 | 144.69 | 143.32 | 64,273 |
| 09 feb 2024 | 150.00 | 160.00 | 148.72 | 152.92 | 151.47 | 42,885 |
| 08 feb 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 159.25 | - |
| 07 feb 2024 | 162.99 | 162.99 | 160.00 | 160.78 | 159.25 | 6,025 |
| *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.