Datos Históricos National Australia Bank - NAB

NAB Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Dic 2019 25.20 0.39 1.57% 25.05 25.285 25.02 5,202,166
11 Dic 2019 24.81 -0.22 -0.88% 26.124 26.124 24.79 9,343,416
10 Dic 2019 25.03 0.05 0.2% 25.04 25.20 24.94 5,020,804
09 Dic 2019 24.98 -0.41 -1.61% 25.25 25.26 24.94 6,369,349
08 Dic 2019 25.39 0.01 0.04% 25.49 26.182 25.315 6,566,107
05 Dic 2019 25.38 -0.03 -0.12% 25.47 25.52 25.31 6,006,515
04 Dic 2019 25.41 0.39 1.56% 25.26 25.45 25.09 8,773,104
03 Dic 2019 25.02 -0.40 -1.57% 25.00 25.06 24.83 10,056,742
02 Dic 2019 25.42 -0.55 -2.12% 25.68 25.68 25.35 9,288,496
01 Dic 2019 25.97 0.03 0.12% 25.85 26.01 25.72 6,403,058
28 Nov 2019 25.94 -0.26 -0.99% 26.13 26.15 25.91 8,732,428
27 Nov 2019 26.20 -0.04 -0.15% 26.28 26.30 26.06 5,052,567
26 Nov 2019 26.24 0.07 0.27% 26.15 26.25 26.02 6,206,962
25 Nov 2019 26.17 0.08 0.31% 26.20 26.34 26.11 12,226,204
24 Nov 2019 26.09 -0.17 -0.65% 26.28 26.30 26.07 5,905,431
21 Nov 2019 26.26 -0.01 -0.04% 26.31 26.59 26.16 7,696,038
20 Nov 2019 26.27 -0.23 -0.87% 26.05 26.36 26.01 9,001,238
19 Nov 2019 26.50 -0.67 -2.47% 27.01 27.04 26.48 10,404,951
18 Nov 2019 27.17 -0.06 -0.22% 27.22 27.25 27.06 6,575,994
17 Nov 2019 27.23 -0.37 -1.34% 27.50 27.55 27.19 6,438,761
14 Nov 2019 27.60 -0.23 -0.83% 27.67 27.67 27.40 7,531,174
13 Nov 2019 27.83 -0.99 -3.44% 27.90 27.92 27.53 11,945,520
12 Nov 2019 28.82 -0.23 -0.79% 29.10 29.18 28.78 9,484,283
11 Nov 2019 29.05 0.22 0.76% 29.00 29.13 28.84 9,867,936
10 Nov 2019 28.83 0.36 1.26% 28.60 28.97 28.60 7,781,482
07 Nov 2019 28.47 0.01 0.04% 28.50 28.665 28.17 8,032,721
06 Nov 2019 28.46 0.70 2.52% 28.49 28.62 27.96 14,698,621
05 Nov 2019 27.76 -0.17 -0.61% 27.99 28.05 27.66 7,966,490
04 Nov 2019 27.93 0.21 0.76% 27.80 28.08 27.80 6,624,488
03 Nov 2019 27.72 -0.69 -2.41% 28.00 28.00 27.43 11,227,937
01 Nov 2019 28.405 -0.13 -0.44% 28.37 28.49 28.23 5,324,846
31 Oct 2019 28.53 -0.35 -1.21% 28.68 28.80 28.37 7,086,105
30 Oct 2019 28.88 -0.20 -0.69% 28.94 29.11 28.85 4,811,998
29 Oct 2019 29.08 -0.03 -0.1% 29.10 29.16 28.99 3,395,405
28 Oct 2019 29.11 -0.06 -0.21% 29.18 29.19 29.02 2,376,494
25 Oct 2019 29.17 0.19 0.66% 29.15 29.23 29.06 6,150,641
24 Oct 2019 28.98 0.16 0.56% 29.11 29.14 28.92 3,095,556
23 Oct 2019 28.82 -0.23 -0.79% 29.00 29.04 28.70 3,518,705
22 Oct 2019 29.05 0.19 0.66% 28.90 29.09 28.86 3,175,469
21 Oct 2019 28.86 0.19 0.66% 28.59 28.88 28.52 2,096,096
18 Oct 2019 28.67 -0.23 -0.8% 28.74 28.84 28.60 3,131,630
17 Oct 2019 28.90 0.00 0.02% 28.90 29.11 28.84 4,690,130
16 Oct 2019 28.895 0.41 1.42% 28.61 28.97 28.61 5,543,783
15 Oct 2019 28.49 0.11 0.39% 28.40 28.53 28.35 2,210,870
14 Oct 2019 28.38 0.18 0.64% 28.32 28.54 28.31 3,299,409
11 Oct 2019 28.20 0.25 0.89% 28.24 28.29 28.065 3,563,605
10 Oct 2019 27.95 -0.12 -0.41% 28.00 28.19 27.91 3,196,164
09 Oct 2019 28.065 -0.06 -0.2% 27.90 28.07 27.80 4,569,381
08 Oct 2019 28.12 0.25 0.9% 28.08 28.21 28.005 3,092,131
07 Oct 2019 27.87 0.01 0.04% 28.00 28.07 27.86 2,282,937
04 Oct 2019 27.86 -0.21 -0.75% 28.07 28.12 27.67 6,681,390
03 Oct 2019 28.07 -0.89 -3.07% 28.15 28.20 28.03 10,489,386
02 Oct 2019 28.96 -0.76 -2.56% 29.19 29.19 28.70 8,832,319
01 Oct 2019 29.72 -0.05 -0.15% 29.59 29.795 29.465 5,763,637
30 Sep 2019 29.765 -0.08 -0.25% 29.83 29.92 29.71 4,494,218
27 Sep 2019 29.84 0.08 0.27% 29.97 30.00 29.79 10,064,542
26 Sep 2019 29.76 -0.13 -0.43% 29.92 29.95 29.705 6,683,180
25 Sep 2019 29.89 0.00 0.0% 29.76 29.96 29.67 5,403,623
24 Sep 2019 29.89 0.17 0.57% 29.80 29.94 29.74 6,114,694
23 Sep 2019 29.72 0.12 0.41% 29.81 29.86 29.56 5,077,486
20 Sep 2019 29.60 0.26 0.89% 29.39 29.60 29.33 21,871,504
19 Sep 2019 29.34 0.18 0.62% 29.44 29.495 29.20 9,822,952
18 Sep 2019 29.16 0.05 0.17% 29.28 29.43 29.03 5,620,743
17 Sep 2019 29.11 0.00 0.0% 29.11 29.11 29.11 0.00
16 Sep 2019 29.11 -0.03 -0.1% 29.05 29.15 28.89 5,022,309
13 Sep 2019 29.14 0.22 0.76% 29.10 29.255 29.01 5,907,825
Su Consulta Reciente
ASX
NAB
National A..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191215 15:04:27