Italia markets closed

NatWest Group plc (N1WG34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
44,91-0,17 (-0,38%)
Alla chiusura: 04:26PM BRT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202445,1245,1243,8644,9144,91727
20 giu 202444,0045,2844,0045,0845,08898
19 giu 202443,4943,4943,4943,4943,4918
18 giu 202443,3343,3343,0843,0843,08443
17 giu 202443,0843,3342,9243,3343,33489
14 giu 202442,7742,7742,1242,4042,40596
13 giu 202442,8442,8442,8442,8442,84300
12 giu 202443,7243,7243,3343,3343,33322
11 giu 202442,2442,2441,8942,1542,15345
10 giu 202444,0045,0042,9243,4443,4498
07 giu 202443,5443,6443,3043,6443,64625
06 giu 202442,8143,7042,8143,5443,54579
05 giu 202443,3243,3242,8043,1243,1223
04 giu 202443,6943,6942,9843,3243,32184
03 giu 202443,3643,6043,3643,6043,6040
31 mag 202443,4443,4442,7243,0443,04829
29 mag 202441,8442,0041,7642,0042,001.007
28 mag 202441,7242,0841,6742,0042,00789
27 mag 202441,9841,9841,1441,8141,8199
24 mag 202441,0641,6841,0641,6841,68573
23 mag 202441,1341,1340,7540,7540,75575
22 mag 202441,9642,0641,7642,0442,04350
21 mag 202441,6441,9241,6441,9241,92260
20 mag 202442,4442,4841,6441,6441,64157
17 mag 202442,6842,7542,4042,7542,75391
16 mag 202443,0443,3243,0443,0443,04640
15 mag 202443,3643,3643,3643,3643,36460
14 mag 202442,7042,7642,7042,7242,721.162
13 mag 202442,2042,2842,1542,1542,151.141
10 mag 202441,8841,9741,7641,9641,96802
09 mag 202441,2541,8941,2541,8841,88736
08 mag 202440,4841,2540,4841,2541,25961
07 mag 202440,4040,4040,3040,3040,30394
06 mag 202439,9240,1239,9240,1240,12298
03 mag 202439,7239,7239,4039,4039,40539
02 mag 202439,6939,7239,3239,6439,64807
30 apr 202440,0840,1640,0440,1240,12373
29 apr 202439,5639,6839,4839,4839,48221
26 apr 202440,0840,2840,0840,2040,20287
25 apr 202437,6638,1237,6638,1238,1226
24 apr 202437,4037,4437,3637,4437,4417
23 apr 202437,0437,1237,0437,1237,1225
22 apr 202436,7636,7636,6436,7236,7214
19 apr 202436,4136,4136,4036,4036,4028
18 apr 202435,4736,4035,4736,4036,4035
17 apr 202436,2036,2036,2036,2036,2019
16 apr 202436,0436,0435,5235,9235,9227
15 apr 202436,3636,3635,7235,7235,7265
12 apr 202435,6435,6835,5635,5635,564
11 apr 202435,2835,4835,2835,4835,482
10 apr 202435,8436,1635,8035,8035,8015
09 apr 202435,8035,8435,8035,8435,845
08 apr 202436,2036,2035,8836,1236,12321
05 apr 202436,0036,2836,0036,1536,1571
04 apr 202436,3236,3236,0836,0836,085
03 apr 202435,5535,6435,5535,5835,587
02 apr 202434,5334,6234,3834,3834,381.033
01 apr 202434,2534,2533,9034,1734,179
28 mar 202434,1434,1434,1434,1434,145
27 mar 202433,5033,6633,4533,4533,45562
26 mar 202433,1533,7533,1533,4233,4251
25 mar 202433,3833,3832,9833,2033,2010
22 mar 202433,3033,3833,0833,3833,382.043
21 mar 202432,6732,6732,6532,6532,65506
20 mar 202431,2932,1331,2932,0732,0733
19 mar 202431,2931,2931,2631,2931,2914
18 mar 202433,0033,0031,2931,2931,29710
15 mar 202431,5031,5031,5031,5031,5042
14 mar 202430,9031,5030,9031,5031,50329
14 mar 20241.471347 Dividendo
13 mar 202433,2433,2432,9833,0131,541.638
12 mar 202432,4333,3832,4333,0931,62566
11 mar 202432,8032,8032,5832,5831,1323
08 mar 202433,0633,3032,8032,8031,3423
07 mar 202432,5032,5032,1032,4330,98145
06 mar 202432,7632,7632,3832,5531,1076
05 mar 202431,8632,1931,8632,1930,761.002
04 mar 202431,6531,6831,6531,6830,2760
01 mar 202430,8930,8930,8930,8929,51-
29 feb 202431,1731,1730,8930,8929,511.156
28 feb 202430,1230,1230,1230,1228,785
27 feb 202430,0030,0629,8529,8528,5229
26 feb 202429,9830,0029,9830,0028,6611
23 feb 202429,5529,9829,5529,9828,6466
22 feb 202429,2129,2829,2129,2827,973
21 feb 202429,2829,2829,2229,2227,9233
20 feb 202428,8929,0728,8628,9227,6310
19 feb 202429,6329,7929,6329,7928,4634
16 feb 202428,9829,6728,9829,2827,9718
15 feb 202427,3927,3927,3927,3926,174
14 feb 202426,5526,5526,5526,5525,373
09 feb 202426,8526,8526,7526,7525,5612
08 feb 202427,7527,7827,6027,6026,37162
07 feb 202427,7727,7727,6927,6926,46143
06 feb 202427,7727,7727,7727,7726,53-
05 feb 202428,0528,0527,7527,7726,5314
02 feb 202428,3828,3828,3828,3827,12-
01 feb 202428,2628,3828,2628,3827,1221
31 gen 202428,8528,8528,5328,5327,26112
30 gen 202428,9829,0028,9429,0027,715
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...