NatWest Group plc (NWG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 8.17 | 8.38 | 8.08 | 8.28 | 8.28 | 29,049,200 |
| 20 jun 2024 | 8.19 | 8.31 | 8.16 | 8.30 | 8.30 | 5,117,700 |
| 18 jun 2024 | 8.02 | 8.08 | 7.99 | 8.04 | 8.04 | 1,651,200 |
| 17 jun 2024 | 7.93 | 8.03 | 7.90 | 8.03 | 8.03 | 915,700 |
| 14 jun 2024 | 7.82 | 7.96 | 7.81 | 7.94 | 7.94 | 1,061,400 |
| 13 jun 2024 | 8.05 | 8.06 | 7.96 | 8.00 | 8.00 | 1,266,500 |
| 12 jun 2024 | 8.14 | 8.15 | 8.02 | 8.04 | 8.04 | 1,037,300 |
| 11 jun 2024 | 7.88 | 7.89 | 7.80 | 7.86 | 7.86 | 1,132,200 |
| 10 jun 2024 | 8.03 | 8.10 | 7.99 | 8.08 | 8.08 | 865,800 |
| 07 jun 2024 | 8.17 | 8.25 | 8.15 | 8.16 | 8.16 | 1,080,900 |
| 06 jun 2024 | 8.22 | 8.32 | 8.20 | 8.31 | 8.31 | 834,200 |
| 05 jun 2024 | 8.15 | 8.18 | 8.09 | 8.17 | 8.17 | 748,000 |
| 04 jun 2024 | 8.17 | 8.22 | 8.13 | 8.17 | 8.17 | 1,482,600 |
| 03 jun 2024 | 8.31 | 8.37 | 8.28 | 8.35 | 8.35 | 708,300 |
| 31 may 2024 | 8.25 | 8.27 | 8.16 | 8.26 | 8.26 | 1,285,900 |
| 30 may 2024 | 8.18 | 8.24 | 8.13 | 8.20 | 8.20 | 1,494,900 |
| 29 may 2024 | 8.05 | 8.07 | 7.99 | 8.03 | 8.03 | 1,587,400 |
| 28 may 2024 | 8.08 | 8.18 | 8.06 | 8.14 | 8.14 | 4,872,200 |
| 24 may 2024 | 7.92 | 8.02 | 7.92 | 8.01 | 8.01 | 1,353,600 |
| 23 may 2024 | 8.01 | 8.02 | 7.86 | 7.89 | 7.89 | 1,545,700 |
| 22 may 2024 | 8.24 | 8.28 | 8.12 | 8.17 | 8.17 | 2,430,400 |
| 21 may 2024 | 8.13 | 8.25 | 8.13 | 8.21 | 8.21 | 1,862,800 |
| 20 may 2024 | 8.24 | 8.28 | 8.15 | 8.15 | 8.15 | 1,310,900 |
| 17 may 2024 | 8.31 | 8.35 | 8.27 | 8.31 | 8.31 | 1,176,600 |
| 16 may 2024 | 8.40 | 8.43 | 8.37 | 8.38 | 8.38 | 723,200 |
| 15 may 2024 | 8.39 | 8.48 | 8.36 | 8.47 | 8.47 | 1,211,600 |
| 14 may 2024 | 8.29 | 8.33 | 8.26 | 8.31 | 8.31 | 877,900 |
| 13 may 2024 | 8.16 | 8.20 | 8.15 | 8.17 | 8.17 | 531,100 |
| 10 may 2024 | 8.10 | 8.14 | 8.05 | 8.12 | 8.12 | 1,210,600 |
| 09 may 2024 | 8.05 | 8.13 | 8.03 | 8.11 | 8.11 | 947,000 |
| 08 may 2024 | 7.96 | 8.09 | 7.95 | 8.09 | 8.09 | 792,400 |
| 07 may 2024 | 8.07 | 8.12 | 7.92 | 7.93 | 7.93 | 1,423,600 |
| 06 may 2024 | 7.83 | 7.93 | 7.81 | 7.87 | 7.87 | 946,600 |
| 03 may 2024 | 7.82 | 7.84 | 7.76 | 7.78 | 7.78 | 1,311,100 |
| 02 may 2024 | 7.74 | 7.77 | 7.68 | 7.74 | 7.74 | 1,050,600 |
| 01 may 2024 | 7.71 | 7.85 | 7.69 | 7.76 | 7.76 | 1,359,900 |
| 30 abr 2024 | 7.72 | 7.78 | 7.68 | 7.70 | 7.70 | 1,479,700 |
| 29 abr 2024 | 7.73 | 7.75 | 7.68 | 7.70 | 7.70 | 1,304,600 |
| 26 abr 2024 | 7.79 | 7.87 | 7.74 | 7.84 | 7.84 | 2,587,900 |
| 25 abr 2024 | 7.27 | 7.40 | 7.27 | 7.38 | 7.38 | 3,016,700 |
| 24 abr 2024 | 7.23 | 7.26 | 7.18 | 7.25 | 7.25 | 1,100,800 |
| 23 abr 2024 | 7.16 | 7.26 | 7.16 | 7.26 | 7.26 | 1,039,600 |
| 22 abr 2024 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | 1,143,500 |
| 19 abr 2024 | 6.96 | 7.00 | 6.95 | 6.99 | 6.99 | 1,670,300 |
| 18 abr 2024 | 6.92 | 6.97 | 6.90 | 6.93 | 6.93 | 1,266,200 |
| 17 abr 2024 | 6.90 | 6.94 | 6.84 | 6.89 | 6.89 | 1,328,500 |
| 16 abr 2024 | 6.80 | 6.81 | 6.75 | 6.79 | 6.79 | 1,827,700 |
| 15 abr 2024 | 7.05 | 7.07 | 6.88 | 6.90 | 6.90 | 1,873,000 |
| 12 abr 2024 | 6.93 | 6.98 | 6.87 | 6.90 | 6.90 | 1,803,100 |
| 11 abr 2024 | 6.98 | 6.99 | 6.87 | 6.98 | 6.98 | 1,291,500 |
| 10 abr 2024 | 7.05 | 7.14 | 7.03 | 7.09 | 7.09 | 2,074,300 |
| 09 abr 2024 | 7.19 | 7.22 | 7.09 | 7.15 | 7.15 | 2,398,800 |
| 08 abr 2024 | 7.16 | 7.19 | 7.13 | 7.13 | 7.13 | 1,657,700 |
| 05 abr 2024 | 7.11 | 7.16 | 7.09 | 7.15 | 7.15 | 3,351,700 |
| 04 abr 2024 | 7.21 | 7.26 | 7.12 | 7.13 | 7.13 | 4,392,600 |
| 03 abr 2024 | 6.92 | 7.00 | 6.92 | 6.97 | 6.97 | 1,447,300 |
| 02 abr 2024 | 6.78 | 6.84 | 6.77 | 6.82 | 6.82 | 1,455,000 |
| 01 abr 2024 | 6.81 | 6.86 | 6.70 | 6.72 | 6.72 | 814,700 |
| 28 mar 2024 | 6.79 | 6.84 | 6.79 | 6.80 | 6.80 | 849,700 |
| 27 mar 2024 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 1,604,000 |
| 26 mar 2024 | 6.71 | 6.73 | 6.67 | 6.69 | 6.69 | 1,396,400 |
| 25 mar 2024 | 6.63 | 6.68 | 6.61 | 6.64 | 6.64 | 1,011,600 |
| 22 mar 2024 | 6.66 | 6.70 | 6.63 | 6.66 | 6.66 | 2,626,600 |
| 21 mar 2024 | 6.53 | 6.58 | 6.52 | 6.54 | 6.54 | 1,994,700 |
| 20 mar 2024 | 6.34 | 6.47 | 6.33 | 6.46 | 6.46 | 1,869,900 |
| 19 mar 2024 | 6.18 | 6.24 | 6.17 | 6.19 | 6.19 | 1,287,100 |
| 18 mar 2024 | 6.22 | 6.25 | 6.19 | 6.24 | 6.24 | 1,635,100 |
| 15 mar 2024 | 6.28 | 6.34 | 6.23 | 6.25 | 6.25 | 1,920,900 |
| 14 mar 2024 | 6.33 | 6.36 | 6.18 | 6.23 | 6.23 | 1,819,700 |
| 14 mar 2024 | 0.29 Dividendo | |||||
| 13 mar 2024 | 6.60 | 6.66 | 6.60 | 6.63 | 6.34 | 1,536,400 |
| 12 mar 2024 | 6.62 | 6.68 | 6.60 | 6.63 | 6.34 | 1,480,200 |
| 11 mar 2024 | 6.54 | 6.57 | 6.52 | 6.55 | 6.26 | 903,100 |
| 08 mar 2024 | 6.65 | 6.68 | 6.54 | 6.58 | 6.29 | 1,523,100 |
| 07 mar 2024 | 6.53 | 6.57 | 6.51 | 6.57 | 6.28 | 1,451,600 |
| 06 mar 2024 | 6.59 | 6.60 | 6.51 | 6.57 | 6.28 | 2,345,800 |
| 05 mar 2024 | 6.43 | 6.53 | 6.43 | 6.46 | 6.18 | 1,801,900 |
| 04 mar 2024 | 6.39 | 6.44 | 6.39 | 6.42 | 6.14 | 1,077,600 |
| 01 mar 2024 | 6.34 | 6.38 | 6.29 | 6.37 | 6.09 | 1,470,400 |
| 29 feb 2024 | 6.22 | 6.24 | 6.13 | 6.20 | 5.93 | 1,157,000 |
| 28 feb 2024 | 6.12 | 6.13 | 6.06 | 6.08 | 5.81 | 937,000 |
| 27 feb 2024 | 6.04 | 6.06 | 6.02 | 6.04 | 5.78 | 1,857,600 |
| 26 feb 2024 | 6.00 | 6.02 | 5.92 | 5.96 | 5.70 | 1,699,200 |
| 23 feb 2024 | 5.97 | 6.04 | 5.96 | 6.04 | 5.78 | 1,453,800 |
| 22 feb 2024 | 5.93 | 5.97 | 5.89 | 5.92 | 5.66 | 2,445,600 |
| 21 feb 2024 | 5.92 | 5.93 | 5.87 | 5.91 | 5.65 | 2,024,400 |
| 20 feb 2024 | 5.83 | 5.90 | 5.83 | 5.89 | 5.63 | 2,744,400 |
| 16 feb 2024 | 5.80 | 5.94 | 5.74 | 5.93 | 5.67 | 5,015,700 |
| 15 feb 2024 | 5.46 | 5.55 | 5.46 | 5.50 | 5.26 | 1,478,700 |
| 14 feb 2024 | 5.33 | 5.37 | 5.30 | 5.34 | 5.11 | 1,686,000 |
| 13 feb 2024 | 5.26 | 5.27 | 5.16 | 5.20 | 4.97 | 2,206,600 |
| 12 feb 2024 | 5.28 | 5.37 | 5.28 | 5.34 | 5.11 | 2,388,800 |
| 09 feb 2024 | 5.43 | 5.44 | 5.38 | 5.42 | 5.18 | 1,560,100 |
| 08 feb 2024 | 5.53 | 5.55 | 5.49 | 5.51 | 5.27 | 894,200 |
| 07 feb 2024 | 5.59 | 5.60 | 5.52 | 5.58 | 5.34 | 1,886,500 |
| 06 feb 2024 | 5.57 | 5.64 | 5.56 | 5.62 | 5.37 | 1,734,500 |
| 05 feb 2024 | 5.57 | 5.58 | 5.51 | 5.56 | 5.32 | 1,840,700 |
| 02 feb 2024 | 5.66 | 5.69 | 5.62 | 5.65 | 5.40 | 1,682,700 |
| 01 feb 2024 | 5.76 | 5.77 | 5.64 | 5.76 | 5.51 | 2,931,200 |
| 31 ene 2024 | 5.81 | 5.85 | 5.71 | 5.72 | 5.47 | 2,269,000 |
| *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.