National Bank of Canada (NBC.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 150 |
| 01 jul 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 28 jun 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 27 jun 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| 26 jun 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 25 jun 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
| 24 jun 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 24 jun 2024 | 1.1 Dividendo | |||||
| 21 jun 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 71.50 | - |
| 20 jun 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 71.24 | - |
| 19 jun 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 71.50 | - |
| 18 jun 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.81 | - |
| 17 jun 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.03 | - |
| 14 jun 2024 | 72.78 | 72.78 | 72.74 | 72.74 | 71.64 | 150 |
| 13 jun 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 72.27 | - |
| 12 jun 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 77.84 | - |
| 11 jun 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 77.84 | - |
| 10 jun 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 77.78 | - |
| 07 jun 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 77.84 | - |
| 06 jun 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 77.53 | - |
| 05 jun 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 78.04 | - |
| 04 jun 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 77.25 | - |
| 03 jun 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 77.43 | - |
| 31 may 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 76.68 | - |
| 30 may 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.03 | - |
| 29 may 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.45 | - |
| 28 may 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.38 | - |
| 27 may 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 75.87 | - |
| 24 may 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 75.24 | - |
| 23 may 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 75.40 | - |
| 22 may 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 76.37 | - |
| 21 may 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 76.64 | - |
| 20 may 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 76.62 | - |
| 17 may 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 76.40 | - |
| 16 may 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 76.92 | - |
| 15 may 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 76.74 | - |
| 14 may 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 76.70 | - |
| 13 may 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 77.33 | - |
| 10 may 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 76.86 | - |
| 09 may 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.03 | - |
| 08 may 2024 | 76.60 | 77.00 | 76.60 | 77.00 | 75.83 | 130 |
| 07 may 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.03 | - |
| 06 may 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 75.77 | - |
| 03 may 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 75.75 | - |
| 02 may 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 74.49 | - |
| 30 abr 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 74.63 | - |
| 29 abr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 75.24 | - |
| 26 abr 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.10 | - |
| 25 abr 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 74.57 | - |
| 24 abr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 74.97 | - |
| 23 abr 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 74.87 | - |
| 22 abr 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 73.92 | - |
| 19 abr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 73.12 | - |
| 18 abr 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 73.82 | - |
| 17 abr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 74.18 | - |
| 16 abr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 73.88 | - |
| 15 abr 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 74.43 | - |
| 12 abr 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.12 | - |
| 11 abr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.44 | - |
| 10 abr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 75.73 | - |
| 09 abr 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 75.56 | - |
| 08 abr 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 75.70 | - |
| 05 abr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 74.99 | - |
| 05 abr 2024 | 1.06 Dividendo | |||||
| 04 abr 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 74.57 | - |
| 03 abr 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 74.28 | - |
| 02 abr 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 75.29 | - |
| 28 mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.76 | - |
| 27 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.79 | - |
| 26 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.27 | - |
| 25 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.27 | - |
| 22 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.27 | - |
| 21 mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.30 | - |
| 20 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 73.33 | - |
| 19 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 73.33 | - |
| 18 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.36 | - |
| 15 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.84 | 70 |
| 14 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.84 | - |
| 13 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.36 | - |
| 12 mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 72.36 | - |
| 11 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.39 | - |
| 08 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.90 | - |
| 07 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.90 | - |
| 06 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.42 | - |
| 05 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.42 | - |
| 04 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.42 | 50 |
| 01 mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.93 | - |
| 29 feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.93 | - |
| 28 feb 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 69.44 | 200 |
| 27 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.96 | - |
| 26 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.96 | - |
| 23 feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.44 | - |
| 22 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.96 | - |
| 21 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.96 | - |
| 20 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.96 | - |
| 19 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.96 | - |
| 16 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.96 | - |
| 15 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.47 | - |
| 14 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.50 | - |
| 13 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.47 | - |
| *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.