National General Insurance Co. (P.J.S.C.) (NGI.AE)
Dubai - Dubai Precio retrasado. Moneda en AED.
Añadir a la lista de seguimiento
Al cierre: 11:33AM GST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AEDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 26 jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 25 jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 24 jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 23 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 16 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 12 jun 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 11 jun 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 10 jun 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 09 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 05 jun 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 04 jun 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 03 jun 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 02 jun 2024 | - | - | - | - | - | - |
| 30 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 29 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 28 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 27 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 26 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 22 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 21 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 20 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 19 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 15 may 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 14 may 2024 | 4.9500 | 5.5000 | 4.9500 | 5.5000 | 5.5000 | 1,620 |
| 13 may 2024 | 4.9500 | 5.5000 | 4.9500 | 5.5000 | 5.5000 | 1,620 |
| 12 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 4.9500 | 5.5000 | 4.9500 | 5.5000 | 5.5000 | 1,620 |
| 08 may 2024 | 4.9500 | 5.5000 | 4.9500 | 5.5000 | 5.5000 | 1,620 |
| 07 may 2024 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 1,632 |
| 06 may 2024 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 1,632 |
| 05 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 1,632 |
| 01 may 2024 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 1,632 |
| 30 abr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 10 |
| 29 abr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 10 |
| 28 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 870 |
| 25 abr 2024 | 0.25 Dividendo | |||||
| 25 abr 2024 | 1.1:1 División de acciones | |||||
| 24 abr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,133 |
| 23 abr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 22 abr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 21 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 17 abr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 16 abr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 15 abr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | 90 |
| 14 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | - |
| 10 abr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | - |
| 09 abr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | - |
| 08 abr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | - |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | 1,331 |
| 03 abr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | 1,331 |
| 02 abr 2024 | 4.5455 | 4.5455 | 4.5455 | 4.5455 | 4.3299 | 43,863 |
| 01 abr 2024 | 4.5455 | 4.5455 | 4.5455 | 4.5455 | 4.3299 | - |
| 31 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 4.5455 | 4.5455 | 4.5455 | 4.5455 | 4.3299 | 43,863 |
| 27 mar 2024 | 4.5455 | 4.5455 | 4.5455 | 4.5455 | 4.3299 | 43,863 |
| 26 mar 2024 | 4.4818 | 4.4818 | 4.4818 | 4.4818 | 4.2693 | 399 |
| 25 mar 2024 | 4.4818 | 4.4818 | 4.4818 | 4.4818 | 4.2693 | 399 |
| 24 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 150 |
| 20 mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 150 |
| 19 mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 18 mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 17 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 13 mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 12 mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 11 mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 10 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 06 mar 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 05 mar 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 04 mar 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 03 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 28 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 27 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 26 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 25 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 21 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | - |
| 20 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 19 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 18 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 14 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 13 feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| *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.