U.S. markets open in 6 hours 18 minutes
F S&P 500
5,207.75 +1.25 (+0.02%) F Dow Jones
39,032.00 +35.00 (+0.09%) F Nasdaq
18,184.25 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,073.40 +2.30 (+0.11%) Petróleo
78.57 +0.09 (+0.11%) Oro
2,328.70 -2.50 (-0.11%)
Nedbank Group Limited (NDBKY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 12.51 | 12.74 | 12.31 | 12.36 | 12.36 | 4,100 |
| 03 may 2024 | 12.31 | 12.44 | 12.26 | 12.30 | 12.30 | 6,400 |
| 02 may 2024 | 12.26 | 12.31 | 12.23 | 12.31 | 12.31 | 7,200 |
| 01 may 2024 | 12.25 | 12.44 | 12.06 | 12.06 | 12.06 | 7,000 |
| 30 abr 2024 | 12.33 | 12.45 | 12.07 | 12.07 | 12.07 | 7,300 |
| 29 abr 2024 | 12.12 | 12.50 | 12.05 | 12.05 | 12.05 | 2,200 |
| 26 abr 2024 | 11.81 | 12.14 | 11.72 | 11.85 | 11.85 | 11,000 |
| 25 abr 2024 | 11.44 | 11.66 | 11.25 | 11.49 | 11.49 | 2,500 |
| 24 abr 2024 | 11.34 | 11.63 | 11.22 | 11.49 | 11.49 | 19,300 |
| 23 abr 2024 | 11.49 | 11.68 | 11.35 | 11.67 | 11.67 | 4,700 |
| 22 abr 2024 | 11.37 | 11.53 | 11.37 | 11.40 | 11.40 | 3,500 |
| 19 abr 2024 | 11.23 | 11.55 | 11.20 | 11.38 | 11.38 | 11,300 |
| 18 abr 2024 | 11.30 | 11.58 | 11.30 | 11.37 | 11.37 | 7,600 |
| 17 abr 2024 | 11.35 | 11.36 | 11.21 | 11.24 | 11.24 | 6,400 |
| 16 abr 2024 | 11.49 | 11.49 | 11.29 | 11.29 | 11.29 | 3,600 |
| 15 abr 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 23,100 |
| 12 abr 2024 | 11.87 | 12.09 | 11.87 | 12.08 | 12.08 | 3,600 |
| 11 abr 2024 | 12.02 | 12.29 | 12.02 | 12.20 | 12.20 | 6,700 |
| 11 abr 2024 | 0.55 Dividendo | |||||
| 10 abr 2024 | 12.68 | 12.68 | 12.14 | 12.63 | 12.08 | 5,200 |
| 09 abr 2024 | 12.55 | 12.79 | 12.55 | 12.70 | 12.15 | 6,700 |
| 08 abr 2024 | 12.28 | 12.45 | 12.28 | 12.45 | 11.91 | 3,400 |
| 05 abr 2024 | 12.21 | 12.43 | 12.02 | 12.43 | 11.89 | 15,100 |
| 04 abr 2024 | 12.02 | 12.31 | 12.02 | 12.15 | 11.62 | 2,800 |
| 03 abr 2024 | 11.69 | 11.89 | 11.58 | 11.80 | 11.29 | 6,900 |
| 02 abr 2024 | 11.80 | 11.80 | 11.66 | 11.71 | 11.20 | 4,300 |
| 01 abr 2024 | 11.75 | 12.09 | 11.75 | 12.06 | 11.53 | 4,200 |
| 28 mar 2024 | 11.92 | 12.17 | 11.84 | 11.84 | 11.32 | 5,600 |
| 27 mar 2024 | 12.00 | 12.03 | 11.90 | 11.90 | 11.38 | 4,300 |
| 26 mar 2024 | 12.19 | 12.19 | 11.95 | 11.95 | 11.43 | 4,700 |
| 25 mar 2024 | 12.16 | 12.23 | 12.11 | 12.12 | 11.59 | 13,300 |
| 22 mar 2024 | 12.16 | 12.21 | 12.06 | 12.06 | 11.53 | 13,100 |
| 21 mar 2024 | 12.32 | 12.45 | 12.32 | 12.45 | 11.91 | 2,400 |
| 20 mar 2024 | 12.27 | 12.29 | 12.08 | 12.29 | 11.75 | 5,100 |
| 19 mar 2024 | 11.86 | 12.01 | 11.78 | 11.90 | 11.38 | 7,200 |
| 18 mar 2024 | 11.87 | 11.90 | 11.71 | 11.89 | 11.37 | 6,200 |
| 15 mar 2024 | 11.81 | 12.06 | 11.81 | 11.91 | 11.39 | 2,200 |
| 14 mar 2024 | 12.14 | 12.21 | 12.02 | 12.19 | 11.66 | 18,000 |
| 13 mar 2024 | 12.34 | 12.58 | 12.28 | 12.44 | 11.90 | 2,900 |
| 12 mar 2024 | 12.37 | 12.54 | 12.32 | 12.34 | 11.80 | 7,800 |
| 11 mar 2024 | 12.42 | 12.60 | 12.42 | 12.60 | 12.05 | 3,600 |
| 08 mar 2024 | 12.16 | 12.21 | 12.08 | 12.21 | 11.68 | 5,400 |
| 07 mar 2024 | 12.09 | 12.14 | 11.87 | 12.08 | 11.55 | 5,400 |
| 06 mar 2024 | 12.01 | 12.08 | 11.91 | 11.91 | 11.39 | 16,000 |
| 05 mar 2024 | 11.87 | 11.98 | 11.68 | 11.91 | 11.39 | 6,300 |
| 04 mar 2024 | 11.37 | 11.51 | 11.37 | 11.51 | 11.01 | 3,000 |
| 01 mar 2024 | 11.66 | 11.79 | 11.63 | 11.67 | 11.16 | 16,400 |
| 29 feb 2024 | 11.49 | 11.62 | 11.36 | 11.48 | 10.98 | 17,400 |
| 28 feb 2024 | 11.38 | 11.55 | 11.22 | 11.55 | 11.05 | 6,900 |
| 27 feb 2024 | 11.17 | 11.63 | 11.17 | 11.45 | 10.95 | 9,200 |
| 26 feb 2024 | 11.51 | 11.64 | 11.47 | 11.64 | 11.13 | 5,200 |
| 23 feb 2024 | 11.38 | 11.87 | 11.38 | 11.73 | 11.22 | 5,000 |
| 22 feb 2024 | 11.82 | 12.03 | 11.77 | 11.77 | 11.26 | 6,700 |
| 21 feb 2024 | 12.14 | 12.17 | 12.06 | 12.16 | 11.63 | 4,300 |
| 20 feb 2024 | 12.07 | 12.10 | 12.05 | 12.10 | 11.57 | 6,500 |
| 16 feb 2024 | 12.18 | 12.30 | 12.11 | 12.11 | 11.58 | 3,300 |
| 15 feb 2024 | 11.75 | 11.95 | 11.75 | 11.95 | 11.43 | 6,800 |
| 14 feb 2024 | 11.60 | 11.75 | 11.51 | 11.75 | 11.24 | 7,800 |
| 13 feb 2024 | 11.59 | 11.73 | 11.49 | 11.73 | 11.22 | 3,900 |
| 12 feb 2024 | 11.27 | 11.84 | 11.27 | 11.84 | 11.32 | 8,500 |
| 09 feb 2024 | 11.42 | 11.78 | 11.42 | 11.66 | 11.15 | 6,900 |
| 08 feb 2024 | 11.49 | 11.49 | 11.40 | 11.40 | 10.90 | 6,000 |
| 07 feb 2024 | 11.63 | 11.77 | 11.63 | 11.77 | 11.26 | 6,400 |
| 06 feb 2024 | 11.50 | 11.76 | 11.50 | 11.76 | 11.25 | 9,300 |
| 05 feb 2024 | 11.45 | 11.55 | 11.34 | 11.55 | 11.05 | 5,600 |
| 02 feb 2024 | 11.47 | 11.67 | 11.39 | 11.67 | 11.16 | 4,400 |
| 01 feb 2024 | 11.59 | 11.75 | 11.51 | 11.56 | 11.06 | 3,200 |
| 31 ene 2024 | 11.81 | 11.98 | 11.75 | 11.75 | 11.24 | 5,100 |
| 30 ene 2024 | 11.71 | 11.85 | 11.66 | 11.80 | 11.29 | 3,800 |
| 29 ene 2024 | 11.79 | 11.79 | 11.44 | 11.64 | 11.13 | 9,100 |
| 26 ene 2024 | 11.69 | 11.79 | 11.66 | 11.79 | 11.28 | 3,300 |
| 25 ene 2024 | 11.48 | 11.69 | 11.46 | 11.51 | 11.01 | 2,300 |
| 24 ene 2024 | 11.67 | 11.80 | 11.54 | 11.67 | 11.16 | 12,500 |
| 23 ene 2024 | 11.37 | 11.54 | 11.26 | 11.54 | 11.04 | 8,000 |
| 22 ene 2024 | 11.26 | 11.40 | 11.03 | 11.28 | 10.79 | 5,000 |
| 19 ene 2024 | 11.36 | 11.62 | 11.31 | 11.62 | 11.11 | 22,600 |
| 18 ene 2024 | 11.36 | 11.71 | 11.36 | 11.55 | 11.05 | 8,800 |
| 17 ene 2024 | 11.00 | 11.37 | 11.00 | 11.17 | 10.68 | 6,900 |
| 16 ene 2024 | 11.40 | 11.51 | 11.29 | 11.51 | 11.01 | 20,000 |
| 12 ene 2024 | 11.97 | 12.17 | 11.90 | 12.17 | 11.64 | 14,700 |
| 11 ene 2024 | 11.53 | 11.85 | 11.53 | 11.85 | 11.33 | 19,400 |
| 10 ene 2024 | 11.70 | 11.72 | 11.53 | 11.72 | 11.21 | 25,500 |
| 09 ene 2024 | 11.76 | 11.76 | 11.53 | 11.56 | 11.06 | 10,500 |
| 08 ene 2024 | 11.54 | 11.63 | 11.35 | 11.35 | 10.86 | 6,700 |
| 05 ene 2024 | 10.99 | 11.55 | 10.99 | 11.55 | 11.05 | 5,100 |
| 04 ene 2024 | 11.16 | 11.37 | 11.11 | 11.13 | 10.65 | 22,800 |
| 03 ene 2024 | 11.16 | 11.34 | 11.13 | 11.34 | 10.85 | 8,400 |
| 02 ene 2024 | 11.82 | 11.82 | 11.53 | 11.69 | 11.18 | 12,300 |
| 29 dic 2023 | 11.77 | 12.00 | 11.66 | 11.91 | 11.39 | 6,000 |
| 28 dic 2023 | 11.61 | 11.73 | 11.54 | 11.65 | 11.14 | 11,400 |
| 27 dic 2023 | 11.62 | 11.74 | 11.60 | 11.74 | 11.23 | 7,100 |
| 26 dic 2023 | 11.10 | 11.51 | 11.10 | 11.50 | 11.00 | 3,400 |
| 22 dic 2023 | 11.37 | 11.56 | 11.37 | 11.55 | 11.05 | 17,000 |
| 21 dic 2023 | 11.04 | 11.41 | 10.99 | 11.12 | 10.64 | 32,700 |
| 20 dic 2023 | 11.23 | 11.35 | 11.11 | 11.19 | 10.70 | 16,400 |
| 19 dic 2023 | 11.16 | 11.22 | 11.10 | 11.21 | 10.72 | 11,800 |
| 18 dic 2023 | 10.99 | 11.10 | 10.96 | 11.09 | 10.61 | 17,100 |
| 15 dic 2023 | 11.37 | 11.43 | 11.23 | 11.30 | 10.81 | 16,900 |
| 14 dic 2023 | 11.31 | 11.44 | 11.28 | 11.44 | 10.94 | 14,300 |
| 13 dic 2023 | 10.35 | 10.84 | 10.35 | 10.72 | 10.25 | 10,700 |
| *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.