Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.267,53 +2.867,32 (+5,18%)
Nedbank Group Limited (NDBKF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:31PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 01 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 30 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 29 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 26 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 25 apr 2024 | 10,67 | 10,80 | 10,67 | 10,80 | 10,80 | 400 |
| 24 apr 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 23 apr 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 22 apr 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 19 apr 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | 300 |
| 18 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 17 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 16 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 15 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | 100 |
| 12 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 11 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 10 apr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | 300 |
| 10 apr 2024 | 0.553 Dividendo | |||||
| 09 apr 2024 | 12,80 | 13,00 | 12,80 | 13,00 | 12,45 | 1.200 |
| 08 apr 2024 | 11,63 | 12,15 | 11,63 | 12,15 | 11,63 | 600 |
| 05 apr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 04 apr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 03 apr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 02 apr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 01 apr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 28 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 27 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 26 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 25 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 22 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 21 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 20 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 19 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 18 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 11,78 | - |
| 15 mar 2024 | 12,63 | 12,63 | 12,30 | 12,30 | 11,78 | 700 |
| 14 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 13 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 12 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 11 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 08 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 07 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 06 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 05 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 04 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 01 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 29 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 28 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 27 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 26 feb 2024 | 11,97 | 11,97 | 11,60 | 11,60 | 11,11 | 600 |
| 23 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 11,49 | - |
| 22 feb 2024 | 12,42 | 12,42 | 12,00 | 12,00 | 11,49 | 500 |
| 21 feb 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 11,80 | - |
| 20 feb 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 11,80 | - |
| 16 feb 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 11,80 | - |
| 15 feb 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 11,80 | 100 |
| 14 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,30 | - |
| 13 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,30 | - |
| 12 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,30 | - |
| 09 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,30 | - |
| 08 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,30 | - |
| 07 feb 2024 | 12,09 | 12,09 | 11,80 | 11,80 | 11,30 | 300 |
| 06 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,25 | - |
| 05 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,25 | - |
| 02 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,25 | - |
| 01 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,25 | - |
| 31 gen 2024 | 12,24 | 12,24 | 11,75 | 11,75 | 11,25 | 1.500 |
| 30 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,20 | - |
| 29 gen 2024 | 12,07 | 12,07 | 11,70 | 11,70 | 11,20 | 1.400 |
| 26 gen 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,70 | - |
| 25 gen 2024 | 10,75 | 11,18 | 10,58 | 11,18 | 10,70 | 800 |
| 24 gen 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,41 | 100 |
| 23 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,24 | 100 |
| 22 gen 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 10,88 | 2.300 |
| 19 gen 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,23 | 100 |
| 18 gen 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,32 | 300 |
| 17 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | - |
| 16 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,11 | 300 |
| 12 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 11,81 | 200 |
| 11 gen 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,61 | 200 |
| 10 gen 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,25 | 200 |
| 09 gen 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,21 | - |
| 08 gen 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,21 | - |
| 05 gen 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,21 | 100 |
| 04 gen 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 10,87 | - |
| 03 gen 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 10,87 | - |
| 02 gen 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 10,87 | - |
| 29 dic 2023 | 11,35 | 11,35 | 11,35 | 11,35 | 10,87 | - |
| 28 dic 2023 | 10,91 | 11,35 | 10,91 | 11,35 | 10,87 | 900 |
| 27 dic 2023 | 11,05 | 11,45 | 11,05 | 11,45 | 10,96 | 500 |
| 26 dic 2023 | 11,35 | 11,35 | 11,35 | 11,35 | 10,87 | - |
| 22 dic 2023 | 11,35 | 11,35 | 11,35 | 11,35 | 10,87 | 300 |
| 21 dic 2023 | 10,60 | 10,60 | 10,60 | 10,60 | 10,15 | 2.300 |
| 20 dic 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 10,63 | - |
| 19 dic 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 10,63 | - |
| 18 dic 2023 | 11,10 | 11,33 | 11,10 | 11,10 | 10,63 | 400 |
| 15 dic 2023 | 10,75 | 11,15 | 10,75 | 11,15 | 10,68 | 900 |
| 14 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,34 | - |
| 13 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,34 | - |
| 12 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,34 | - |
| 11 dic 2023 | 11,22 | 11,22 | 10,80 | 10,80 | 10,34 | 600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.