U.S. markets closed
F S&P 500
5,590.25 0.00 (0.00%) F Dow Jones
39,636.00 0.00 (0.00%) F Nasdaq
20,411.50 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
83.88 0.00 (0.00%) Oro
2,369.40 0.00 (0.00%)
NatWest Group PLC (RYSD.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 1,400 |
| 02 jul 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| 01 jul 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 28 jun 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| 27 jun 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 26 jun 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 25 jun 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 24 jun 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 21 jun 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| 20 jun 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 19 jun 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 18 jun 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 17 jun 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 14 jun 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| 13 jun 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| 12 jun 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 11 jun 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 10 jun 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 07 jun 2024 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| 06 jun 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 05 jun 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| 04 jun 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 03 jun 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 31 may 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 30 may 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 29 may 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 28 may 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 27 may 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1,400 |
| 24 may 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 23 may 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 22 may 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 21 may 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 20 may 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| 17 may 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 16 may 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 15 may 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 14 may 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 13 may 2024 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 10 may 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 09 may 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 08 may 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 07 may 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 06 may 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 03 may 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
| 02 may 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 30 abr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 29 abr 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 26 abr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 25 abr 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 24 abr 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 23 abr 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
| 22 abr 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 19 abr 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 18 abr 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 17 abr 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| 16 abr 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 15 abr 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 12 abr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 11 abr 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| 10 abr 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| 09 abr 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| 08 abr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 05 abr 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 232 |
| 04 abr 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 03 abr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 02 abr 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 28 mar 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 27 mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 26 mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 25 mar 2024 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 120 |
| 22 mar 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| 21 mar 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| 20 mar 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
| 19 mar 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
| 18 mar 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
| 15 mar 2024 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
| 14 mar 2024 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | - |
| 14 mar 2024 | 0.115 Dividendo | |||||
| 13 mar 2024 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 2.8740 | - |
| 12 mar 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.8346 | - |
| 11 mar 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.8375 | - |
| 08 mar 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.8336 | - |
| 07 mar 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.8500 | - |
| 06 mar 2024 | 2.9290 | 2.9290 | 2.9270 | 2.9270 | 2.8144 | 96 |
| 05 mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.7740 | - |
| 04 mar 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.7788 | - |
| 01 mar 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.7096 | - |
| 29 feb 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.6269 | - |
| 28 feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6250 | - |
| 27 feb 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.5875 | - |
| 26 feb 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.6134 | - |
| 23 feb 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.6086 | - |
| 22 feb 2024 | 2.6890 | 2.6890 | 2.6890 | 2.6890 | 2.5855 | - |
| 21 feb 2024 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.5702 | - |
| 20 feb 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.5432 | - |
| 19 feb 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.6019 | - |
| 16 feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4327 | - |
| 15 feb 2024 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 2.3779 | - |
| 14 feb 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3057 | - |
| 13 feb 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.3404 | - |
| *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.