Nedbank Group Limited (NED.JO)
Johannesburg - Johannesburg Precio retrasado. Divisa en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:07PM SAST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 23,100.00 | 23,486.00 | 23,100.00 | 23,418.00 | 23,418.00 | 1,565,894 |
| 10 may 2024 | 23,400.00 | 23,826.00 | 23,281.00 | 23,290.00 | 23,290.00 | 1,605,822 |
| 09 may 2024 | 22,880.00 | 23,550.00 | 22,880.00 | 23,426.00 | 23,426.00 | 1,415,512 |
| 08 may 2024 | 22,776.00 | 23,600.00 | 22,703.00 | 23,419.00 | 23,419.00 | 2,573,213 |
| 07 may 2024 | 22,850.00 | 23,174.00 | 22,809.00 | 22,824.00 | 22,824.00 | 1,402,819 |
| 06 may 2024 | 22,800.00 | 23,105.00 | 22,745.00 | 22,850.00 | 22,850.00 | 865,456 |
| 03 may 2024 | 22,969.00 | 23,065.00 | 22,630.00 | 22,806.00 | 22,806.00 | 1,420,868 |
| 02 may 2024 | 22,875.00 | 23,380.00 | 22,760.00 | 22,760.00 | 22,760.00 | 2,503,653 |
| 30 abr 2024 | 22,650.00 | 23,020.00 | 22,608.00 | 22,875.00 | 22,875.00 | 2,482,054 |
| 29 abr 2024 | 22,200.00 | 22,682.00 | 22,126.00 | 22,682.00 | 22,682.00 | 2,561,208 |
| 26 abr 2024 | 21,631.00 | 22,450.00 | 21,514.00 | 22,264.00 | 22,264.00 | 1,550,912 |
| 25 abr 2024 | 21,714.00 | 21,995.00 | 21,361.00 | 21,667.00 | 21,667.00 | 1,168,918 |
| 24 abr 2024 | 21,877.00 | 22,365.00 | 21,645.00 | 21,733.00 | 21,733.00 | 1,628,733 |
| 23 abr 2024 | 21,721.00 | 21,879.00 | 21,467.00 | 21,850.00 | 21,850.00 | 1,494,983 |
| 22 abr 2024 | 21,950.00 | 22,004.00 | 21,432.00 | 21,721.00 | 21,721.00 | 1,194,651 |
| 19 abr 2024 | 21,489.00 | 21,648.00 | 21,207.00 | 21,506.00 | 21,506.00 | 1,551,936 |
| 18 abr 2024 | 21,400.00 | 21,757.00 | 21,156.00 | 21,563.00 | 21,563.00 | 1,917,213 |
| 17 abr 2024 | 21,999.00 | 21,746.00 | 21,316.00 | 21,316.00 | 21,316.00 | 1,535,508 |
| 16 abr 2024 | 21,901.00 | 21,932.00 | 21,428.00 | 21,603.00 | 21,603.00 | 2,583,378 |
| 15 abr 2024 | 22,400.00 | 22,800.00 | 21,954.00 | 22,042.00 | 22,042.00 | 2,961,882 |
| 12 abr 2024 | 22,401.00 | 22,875.00 | 22,148.00 | 22,238.00 | 22,238.00 | 3,323,322 |
| 11 abr 2024 | 22,585.00 | 22,669.00 | 22,374.00 | 22,669.00 | 22,669.00 | 3,137,397 |
| 10 abr 2024 | 22,700.00 | 23,101.00 | 22,204.00 | 22,448.00 | 22,448.00 | 2,465,469 |
| 10 abr 2024 | 1022 Dividendo | |||||
| 09 abr 2024 | 23,070.00 | 23,709.00 | 22,392.00 | 23,668.00 | 22,646.00 | 2,470,643 |
| 08 abr 2024 | 23,000.00 | 23,050.00 | 22,762.00 | 23,050.00 | 22,054.69 | 3,037,698 |
| 05 abr 2024 | 22,736.00 | 22,939.00 | 22,320.00 | 22,939.00 | 21,948.48 | 1,996,139 |
| 04 abr 2024 | 22,300.00 | 22,839.00 | 21,948.00 | 22,824.00 | 21,838.45 | 2,413,663 |
| 03 abr 2024 | 22,200.00 | 22,449.00 | 21,713.00 | 22,100.00 | 21,145.71 | 1,772,459 |
| 02 abr 2024 | 22,986.00 | 22,876.00 | 22,100.00 | 22,200.00 | 21,241.39 | 1,281,425 |
| 28 mar 2024 | 22,790.00 | 22,867.00 | 22,585.00 | 22,867.00 | 21,879.59 | 1,384,718 |
| 27 mar 2024 | 22,721.00 | 23,149.00 | 22,539.00 | 22,786.00 | 21,802.09 | 1,716,814 |
| 26 mar 2024 | 23,380.00 | 23,254.00 | 22,692.00 | 22,971.00 | 21,979.10 | 2,500,452 |
| 25 mar 2024 | 23,069.00 | 23,181.00 | 22,655.00 | 23,000.00 | 22,006.85 | 3,124,913 |
| 22 mar 2024 | 22,987.00 | 23,054.00 | 22,653.00 | 23,000.00 | 22,006.85 | 2,202,472 |
| 20 mar 2024 | 22,100.00 | 22,973.00 | 22,192.00 | 22,827.00 | 21,841.31 | 7,660,978 |
| 19 mar 2024 | 22,497.00 | 22,497.00 | 22,250.00 | 22,400.00 | 21,432.75 | 1,615,071 |
| 18 mar 2024 | 22,241.00 | 22,476.00 | 22,115.00 | 22,348.00 | 21,383.00 | 2,185,572 |
| 15 mar 2024 | 22,315.00 | 23,076.00 | 22,241.00 | 22,241.00 | 21,280.62 | 4,134,867 |
| 14 mar 2024 | 23,000.00 | 23,116.00 | 22,441.00 | 22,650.00 | 21,671.96 | 2,688,141 |
| 13 mar 2024 | 23,000.00 | 23,059.00 | 22,788.00 | 23,040.00 | 22,045.12 | 2,105,424 |
| 12 mar 2024 | 23,400.00 | 23,850.00 | 23,041.00 | 23,041.00 | 22,046.07 | 1,938,218 |
| 11 mar 2024 | 22,700.00 | 23,447.00 | 22,467.00 | 23,447.00 | 22,434.54 | 3,683,252 |
| 08 mar 2024 | 22,200.00 | 22,697.00 | 22,258.00 | 22,697.00 | 21,716.93 | 1,393,924 |
| 07 mar 2024 | 22,264.00 | 22,360.00 | 22,110.00 | 22,360.00 | 21,394.48 | 1,566,422 |
| 06 mar 2024 | 22,001.00 | 22,500.00 | 22,100.00 | 22,450.00 | 21,480.59 | 1,064,170 |
| 05 mar 2024 | 21,872.00 | 22,653.00 | 21,872.00 | 22,374.00 | 21,407.88 | 2,810,929 |
| 04 mar 2024 | 22,200.00 | 22,166.00 | 21,541.00 | 21,651.00 | 20,716.10 | 898,961 |
| 01 mar 2024 | 21,913.00 | 22,251.00 | 21,821.00 | 22,020.00 | 21,069.16 | 629,449 |
| 29 feb 2024 | 21,729.00 | 22,137.00 | 21,726.00 | 21,919.00 | 20,972.52 | 1,642,962 |
| 28 feb 2024 | 21,799.00 | 21,914.00 | 21,528.00 | 21,671.00 | 20,735.23 | 573,209 |
| 27 feb 2024 | 21,800.00 | 22,180.00 | 21,735.00 | 21,836.00 | 20,893.11 | 786,144 |
| 26 feb 2024 | 22,379.00 | 22,171.00 | 21,826.00 | 22,023.00 | 21,072.03 | 1,269,455 |
| 23 feb 2024 | 22,644.00 | 22,722.00 | 22,354.00 | 22,400.00 | 21,432.75 | 628,939 |
| 22 feb 2024 | 22,897.00 | 22,897.00 | 22,430.00 | 22,667.00 | 21,688.22 | 785,378 |
| 21 feb 2024 | 22,752.00 | 22,995.00 | 22,544.00 | 22,700.00 | 21,719.80 | 1,232,545 |
| 20 feb 2024 | 22,960.00 | 22,987.00 | 22,706.50 | 22,781.00 | 21,797.30 | 1,046,890 |
| 19 feb 2024 | 22,510.00 | 23,020.00 | 22,575.00 | 22,960.00 | 21,968.57 | 905,207 |
| 16 feb 2024 | 22,364.00 | 22,865.00 | 22,326.00 | 22,800.00 | 21,815.48 | 1,639,329 |
| 15 feb 2024 | 21,805.00 | 22,344.00 | 21,821.00 | 22,310.00 | 21,346.64 | 855,445 |
| 14 feb 2024 | 21,403.00 | 22,015.00 | 21,500.00 | 21,988.00 | 21,038.54 | 497,620 |
| 13 feb 2024 | 22,105.00 | 22,093.00 | 21,749.00 | 21,773.00 | 20,832.83 | 646,590 |
| 12 feb 2024 | 21,725.00 | 21,957.00 | 21,563.00 | 21,957.00 | 21,008.88 | 705,705 |
| 09 feb 2024 | 21,381.00 | 21,931.00 | 21,423.00 | 21,931.00 | 20,984.01 | 1,460,054 |
| 08 feb 2024 | 21,501.00 | 21,859.00 | 21,448.00 | 21,658.00 | 20,722.79 | 1,689,792 |
| 07 feb 2024 | 21,925.00 | 21,826.00 | 21,633.00 | 21,835.00 | 20,892.15 | 1,481,318 |
| 06 feb 2024 | 21,703.00 | 21,850.00 | 21,602.00 | 21,841.00 | 20,897.89 | 689,786 |
| 05 feb 2024 | 21,380.00 | 21,913.00 | 21,401.00 | 21,595.00 | 20,662.51 | 785,459 |
| 02 feb 2024 | 21,501.00 | 21,896.00 | 21,542.00 | 21,668.00 | 20,732.36 | 722,905 |
| 01 feb 2024 | 21,630.00 | 21,822.00 | 21,121.00 | 21,542.00 | 20,611.80 | 823,428 |
| 31 ene 2024 | 21,448.00 | 21,849.00 | 21,653.00 | 21,750.00 | 20,810.82 | 1,177,818 |
| 30 ene 2024 | 21,925.00 | 21,923.00 | 21,570.00 | 21,828.00 | 20,885.45 | 998,928 |
| 29 ene 2024 | 21,730.00 | 21,942.00 | 21,475.00 | 21,600.00 | 20,667.30 | 1,057,067 |
| 26 ene 2024 | 21,005.00 | 21,730.00 | 21,005.00 | 21,730.00 | 20,791.69 | 1,045,517 |
| 25 ene 2024 | 21,601.00 | 21,755.00 | 21,304.00 | 21,304.00 | 20,384.08 | 985,596 |
| 24 ene 2024 | 20,952.00 | 21,675.00 | 21,101.00 | 21,641.00 | 20,706.53 | 1,210,582 |
| 23 ene 2024 | 21,190.00 | 21,595.00 | 21,233.00 | 21,397.00 | 20,473.06 | 738,823 |
| 22 ene 2024 | 20,951.00 | 21,648.00 | 20,951.00 | 21,266.00 | 20,347.72 | 729,358 |
| 19 ene 2024 | 21,005.00 | 21,494.00 | 21,115.00 | 21,409.00 | 20,484.54 | 738,973 |
| 18 ene 2024 | 21,051.00 | 21,468.00 | 21,051.00 | 21,350.00 | 20,428.09 | 924,552 |
| 17 ene 2024 | 21,055.00 | 21,300.00 | 20,922.00 | 20,973.00 | 20,067.37 | 687,766 |
| 16 ene 2024 | 21,392.00 | 21,504.00 | 21,236.00 | 21,417.00 | 20,492.20 | 650,976 |
| 15 ene 2024 | 21,685.00 | 21,701.00 | 21,338.00 | 21,525.00 | 20,595.54 | 1,070,947 |
| 12 ene 2024 | 21,857.00 | 21,985.00 | 21,579.00 | 21,985.00 | 21,035.67 | 1,574,336 |
| 11 ene 2024 | 21,377.00 | 21,814.00 | 21,444.00 | 21,814.00 | 20,872.06 | 903,299 |
| 10 ene 2024 | 21,369.00 | 21,550.00 | 21,248.00 | 21,511.00 | 20,582.14 | 1,031,962 |
| 09 ene 2024 | 21,099.00 | 21,683.00 | 21,120.00 | 21,394.00 | 20,470.19 | 927,472 |
| 08 ene 2024 | 21,000.00 | 21,209.00 | 20,665.00 | 21,118.00 | 20,206.11 | 592,014 |
| 05 ene 2024 | 20,788.00 | 21,018.00 | 20,619.00 | 20,941.00 | 20,036.75 | 628,746 |
| 04 ene 2024 | 20,715.00 | 21,076.00 | 20,671.00 | 20,700.00 | 19,806.16 | 1,059,294 |
| 03 ene 2024 | 20,911.00 | 21,414.00 | 20,796.00 | 20,796.00 | 19,898.02 | 626,603 |
| 02 ene 2024 | 21,623.00 | 21,762.00 | 21,407.00 | 21,407.00 | 20,482.63 | 555,143 |
| 29 dic 2023 | 21,250.00 | 21,662.00 | 21,000.00 | 21,623.00 | 20,689.30 | 464,904 |
| 28 dic 2023 | 21,424.00 | 21,692.00 | 21,344.00 | 21,361.00 | 20,438.62 | 778,151 |
| 27 dic 2023 | 21,200.00 | 21,500.00 | 21,197.00 | 21,424.00 | 20,498.90 | 903,032 |
| 22 dic 2023 | 20,600.00 | 21,322.50 | 20,492.00 | 21,031.00 | 20,122.87 | 522,216 |
| 21 dic 2023 | 20,471.00 | 20,641.00 | 20,290.00 | 20,603.00 | 19,713.35 | 2,425,380 |
| 20 dic 2023 | 20,366.00 | 20,773.00 | 20,351.00 | 20,610.00 | 19,720.05 | 609,177 |
| 19 dic 2023 | 20,360.00 | 20,552.00 | 20,182.00 | 20,394.00 | 19,513.37 | 1,008,515 |
| 18 dic 2023 | 20,784.00 | 20,854.00 | 20,282.00 | 20,371.00 | 19,491.37 | 1,375,794 |
| *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.