NatWest Group PLC (RYSD.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:11PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 3.8280 | 3.9040 | 3.8280 | 3.9040 | 3.9040 | - |
| 03 jul 2024 | 3.7850 | 3.8480 | 3.7850 | 3.8480 | 3.8480 | - |
| 02 jul 2024 | 3.7130 | 3.7970 | 3.7130 | 3.7910 | 3.7910 | - |
| 01 jul 2024 | 3.7290 | 3.7700 | 3.7290 | 3.7530 | 3.7530 | - |
| 28 jun 2024 | 3.7210 | 3.7870 | 3.7210 | 3.7280 | 3.7280 | - |
| 27 jun 2024 | 3.7510 | 3.7510 | 3.7280 | 3.7440 | 3.7440 | 500 |
| 26 jun 2024 | 3.7080 | 3.7430 | 3.6960 | 3.7270 | 3.7270 | - |
| 25 jun 2024 | 3.7350 | 3.7510 | 3.6770 | 3.7190 | 3.7190 | - |
| 24 jun 2024 | 3.7650 | 3.7990 | 3.7650 | 3.7930 | 3.7930 | - |
| 21 jun 2024 | 3.8020 | 3.8310 | 3.7240 | 3.7240 | 3.7240 | - |
| 20 jun 2024 | 3.6690 | 3.8040 | 3.6690 | 3.8040 | 3.8040 | - |
| 19 jun 2024 | 3.6960 | 3.7380 | 3.6960 | 3.7380 | 3.7380 | - |
| 18 jun 2024 | 3.6870 | 3.6960 | 3.6690 | 3.6960 | 3.6960 | - |
| 17 jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 14 jun 2024 | 3.6820 | 3.6820 | 3.6140 | 3.6300 | 3.6300 | - |
| 13 jun 2024 | 3.6440 | 3.6850 | 3.6440 | 3.6720 | 3.6720 | - |
| 12 jun 2024 | 3.6110 | 3.7080 | 3.6110 | 3.6980 | 3.6980 | - |
| 11 jun 2024 | 3.6670 | 3.7000 | 3.6070 | 3.6070 | 3.6070 | 105 |
| 10 jun 2024 | 3.7020 | 3.7120 | 3.6720 | 3.6720 | 3.6720 | - |
| 07 jun 2024 | 3.7370 | 3.7590 | 3.7170 | 3.7370 | 3.7370 | - |
| 06 jun 2024 | 3.6890 | 3.7540 | 3.6890 | 3.7540 | 3.7540 | 490 |
| 05 jun 2024 | 3.6960 | 3.6960 | 3.6700 | 3.6700 | 3.6700 | - |
| 04 jun 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 03 jun 2024 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| 31 may 2024 | 3.7150 | 3.7570 | 3.7150 | 3.7420 | 3.7420 | 2,000 |
| 30 may 2024 | 3.6600 | 3.7330 | 3.6600 | 3.7330 | 3.7330 | - |
| 29 may 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| 28 may 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 27 may 2024 | 3.7120 | 3.7200 | 3.7120 | 3.7200 | 3.7200 | 2,400 |
| 24 may 2024 | 3.5430 | 3.6400 | 3.5430 | 3.6280 | 3.6280 | 12,200 |
| 23 may 2024 | 3.6890 | 3.6920 | 3.6450 | 3.6570 | 3.6570 | - |
| 22 may 2024 | 3.7530 | 3.7880 | 3.7530 | 3.7880 | 3.7880 | - |
| 21 may 2024 | 3.7240 | 3.7250 | 3.7110 | 3.7220 | 3.7220 | - |
| 20 may 2024 | 3.7790 | 3.7890 | 3.7590 | 3.7650 | 3.7650 | - |
| 17 may 2024 | 3.8100 | 3.8280 | 3.7860 | 3.7860 | 3.7860 | 300 |
| 16 may 2024 | 3.8230 | 3.8440 | 3.8180 | 3.8180 | 3.8180 | 300 |
| 15 may 2024 | 3.7760 | 3.8540 | 3.7760 | 3.8330 | 3.8330 | 2,000 |
| 14 may 2024 | 3.7380 | 3.8010 | 3.7380 | 3.7850 | 3.7850 | 55 |
| 13 may 2024 | 3.7160 | 3.7660 | 3.7160 | 3.7480 | 3.7480 | - |
| 10 may 2024 | 3.7050 | 3.7370 | 3.7050 | 3.7350 | 3.7350 | 2,562 |
| 09 may 2024 | 3.6780 | 3.7390 | 3.6780 | 3.7080 | 3.7080 | 1,800 |
| 08 may 2024 | 3.6180 | 3.6870 | 3.6180 | 3.6840 | 3.6840 | - |
| 07 may 2024 | 3.5700 | 3.7180 | 3.5700 | 3.6930 | 3.6930 | 325 |
| 06 may 2024 | 3.5740 | 3.5740 | 3.5610 | 3.5620 | 3.5620 | - |
| 03 may 2024 | 3.5200 | 3.5990 | 3.5180 | 3.5940 | 3.5940 | 65 |
| 02 may 2024 | 3.4770 | 3.5920 | 3.4740 | 3.5730 | 3.5730 | 2,692 |
| 30 abr 2024 | 3.5370 | 3.5930 | 3.5360 | 3.5610 | 3.5610 | - |
| 29 abr 2024 | 3.5220 | 3.5820 | 3.5220 | 3.5820 | 3.5820 | - |
| 26 abr 2024 | 3.3070 | 3.6190 | 3.3070 | 3.6020 | 3.6020 | 358 |
| 25 abr 2024 | 3.3220 | 3.4040 | 3.3220 | 3.4040 | 3.4040 | 14,657 |
| 24 abr 2024 | 3.3420 | 3.3800 | 3.3250 | 3.3510 | 3.3510 | 5,042 |
| 23 abr 2024 | 3.2780 | 3.3430 | 3.2780 | 3.3430 | 3.3430 | - |
| 22 abr 2024 | 3.1800 | 3.2890 | 3.1790 | 3.2630 | 3.2630 | - |
| 19 abr 2024 | 3.1830 | 3.2550 | 3.1830 | 3.2550 | 3.2550 | - |
| 18 abr 2024 | 3.1770 | 3.2580 | 3.1770 | 3.2410 | 3.2410 | - |
| 17 abr 2024 | 3.1360 | 3.2270 | 3.1360 | 3.2270 | 3.2270 | - |
| 16 abr 2024 | 3.2010 | 3.2030 | 3.1750 | 3.1750 | 3.1750 | 182 |
| 15 abr 2024 | 3.2120 | 3.2810 | 3.2120 | 3.2810 | 3.2810 | - |
| 12 abr 2024 | 3.1650 | 3.2800 | 3.1650 | 3.2430 | 3.2430 | 1,949 |
| 11 abr 2024 | 3.2490 | 3.2910 | 3.1990 | 3.2140 | 3.2140 | 2,057 |
| 10 abr 2024 | 3.2820 | 3.2950 | 3.2630 | 3.2870 | 3.2870 | - |
| 09 abr 2024 | 3.2390 | 3.2920 | 3.2390 | 3.2870 | 3.2870 | - |
| 08 abr 2024 | 3.2530 | 3.3010 | 3.2530 | 3.3010 | 3.3010 | - |
| 05 abr 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 04 abr 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 03 abr 2024 | 3.1100 | 3.2010 | 3.1100 | 3.2010 | 3.2010 | 4,277 |
| 02 abr 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 28 mar 2024 | 3.0870 | 3.1500 | 3.0870 | 3.1500 | 3.1500 | 990 |
| 27 mar 2024 | 3.0370 | 3.0920 | 3.0350 | 3.0920 | 3.0920 | - |
| 26 mar 2024 | 2.9980 | 3.1030 | 2.9980 | 3.0840 | 3.0840 | 7,500 |
| 25 mar 2024 | 3.0270 | 3.0780 | 3.0270 | 3.0320 | 3.0320 | 951 |
| 22 mar 2024 | 2.9150 | 3.0660 | 2.9130 | 3.0580 | 3.0580 | 6,964 |
| 21 mar 2024 | 2.9150 | 2.9840 | 2.9130 | 2.9780 | 2.9780 | 6,964 |
| 20 mar 2024 | 2.7800 | 2.9200 | 2.7800 | 2.9190 | 2.9190 | - |
| 19 mar 2024 | 2.8050 | 2.8400 | 2.7840 | 2.8370 | 2.8370 | - |
| 18 mar 2024 | 2.8400 | 2.8400 | 2.8210 | 2.8270 | 2.8270 | - |
| 15 mar 2024 | 2.8060 | 2.8790 | 2.8050 | 2.8780 | 2.8780 | - |
| 14 mar 2024 | 2.8540 | 2.8700 | 2.8110 | 2.8700 | 2.8700 | - |
| 14 mar 2024 | 0.115 Dividendo | |||||
| 13 mar 2024 | 2.9740 | 3.0260 | 2.9740 | 3.0060 | 2.8910 | - |
| 12 mar 2024 | 2.9450 | 3.0320 | 2.9440 | 3.0210 | 2.9054 | 877 |
| 11 mar 2024 | 2.9490 | 2.9790 | 2.9490 | 2.9700 | 2.8564 | - |
| 08 mar 2024 | 2.9450 | 3.0030 | 2.9450 | 3.0030 | 2.8881 | - |
| 07 mar 2024 | 2.9590 | 2.9770 | 2.9430 | 2.9430 | 2.8304 | - |
| 06 mar 2024 | 2.9260 | 3.0230 | 2.9260 | 3.0000 | 2.8852 | 80 |
| 05 mar 2024 | 2.8830 | 2.9700 | 2.8830 | 2.9700 | 2.8564 | - |
| 04 mar 2024 | 2.8850 | 2.9290 | 2.8850 | 2.9290 | 2.8169 | - |
| 01 mar 2024 | 2.8150 | 2.9180 | 2.8150 | 2.8880 | 2.7775 | 125 |
| 29 feb 2024 | 2.7260 | 2.8520 | 2.7260 | 2.8490 | 2.7400 | - |
| 28 feb 2024 | 2.7240 | 2.8050 | 2.7240 | 2.7960 | 2.6890 | 789 |
| 27 feb 2024 | 2.6980 | 2.7720 | 2.6980 | 2.7700 | 2.6640 | - |
| 26 feb 2024 | 2.7150 | 2.7530 | 2.7150 | 2.7420 | 2.6371 | 40 |
| 23 feb 2024 | 2.7090 | 2.7300 | 2.7090 | 2.7300 | 2.6256 | - |
| 22 feb 2024 | 2.6860 | 2.7250 | 2.6860 | 2.7250 | 2.6207 | - |
| 21 feb 2024 | 2.6710 | 2.7290 | 2.6710 | 2.7150 | 2.6111 | - |
| 20 feb 2024 | 2.6790 | 2.6990 | 2.6420 | 2.6990 | 2.5957 | 130 |
| 19 feb 2024 | 2.7030 | 2.7170 | 2.6520 | 2.6520 | 2.5505 | 2,149 |
| 16 feb 2024 | 2.5260 | 2.6820 | 2.5260 | 2.6820 | 2.5794 | - |
| 15 feb 2024 | 2.4700 | 2.5420 | 2.4680 | 2.5420 | 2.4448 | - |
| 14 feb 2024 | 2.3940 | 2.4930 | 2.3930 | 2.4710 | 2.3765 | 13 |
| *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.