Datos Históricos National Australia Bank - NAB

NAB Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Feb 2020 27.38 0.00 0.0% 27.33 27.44 27.31 4,829,519
19 Feb 2020 27.38 0.07 0.26% 27.35 27.49 27.22 7,407,463
18 Feb 2020 27.31 0.07 0.26% 27.32 27.49 27.19 5,095,669
17 Feb 2020 27.24 -0.06 -0.22% 27.28 27.32 27.17 5,997,457
16 Feb 2020 27.30 0.01 0.04% 27.31 27.34 26.96 5,801,922
16 Feb 2020 27.29 1.12 4.28% 27.29 27.29 27.29 0.00
14 Feb 2020 26.17 0.00 +0.00% 26.17 26.17 26.17 0.00
13 Feb 2020 26.17 0.00 +0.00% 26.17 26.17 26.17 0.00
12 Feb 2020 26.17 0.00 0.0% 26.17 26.17 26.17 0.00
11 Feb 2020 26.17 0.28 1.08% 26.15 26.28 26.05 6,747,178
10 Feb 2020 25.89 0.16 0.62% 25.98 26.06 25.805 3,163,862
09 Feb 2020 25.73 -0.13 -0.5% 25.84 25.905 25.71 4,591,595
06 Feb 2020 25.86 -0.15 -0.58% 26.00 26.00 25.68 4,894,575
05 Feb 2020 26.01 0.36 1.4% 25.75 26.035 25.72 6,443,970
04 Feb 2020 25.65 0.07 0.27% 25.70 25.80 25.52 4,453,302
03 Feb 2020 25.58 -0.24 -0.93% 25.55 25.695 25.45 4,113,787
02 Feb 2020 25.82 0.00 0.0% 25.82 25.82 25.82 0.00
30 Ene 2020 25.82 -0.02 -0.08% 25.99 26.02 25.78 6,218,849
29 Ene 2020 25.84 0.00 0.0% 25.81 25.99 25.79 4,103,519
28 Ene 2020 25.84 0.25 0.98% 25.79 25.90 25.71 4,245,175
27 Ene 2020 25.59 -0.21 -0.81% 25.57 25.63 25.41 4,024,370
26 Ene 2020 25.80 0.00 +0.00% 25.79 25.99 25.74 0.00
23 Ene 2020 25.80 0.14 0.55% 25.79 25.99 25.74 3,606,995
22 Ene 2020 25.66 -0.10 -0.39% 25.84 25.86 25.57 4,300,809
21 Ene 2020 25.76 0.10 0.39% 25.79 25.86 25.54 4,980,110
20 Ene 2020 25.66 0.02 0.08% 25.69 25.70 25.55 4,307,423
19 Ene 2020 25.64 0.16 0.63% 25.50 25.67 25.48 6,190,470
16 Ene 2020 25.48 0.12 0.47% 25.50 25.56 25.45 3,924,514
15 Ene 2020 25.36 0.24 0.96% 25.36 25.41 25.20 5,372,339
14 Ene 2020 25.12 0.06 0.24% 25.07 25.19 25.02 5,010,202
13 Ene 2020 25.06 0.14 0.56% 25.06 25.17 25.01 4,694,962
12 Ene 2020 24.92 -0.01 -0.04% 24.93 25.00 24.73 3,157,451
09 Ene 2020 24.93 0.12 0.48% 25.00 25.03 24.83 4,549,402
08 Ene 2020 24.81 0.04 0.16% 25.05 25.15 24.75 4,609,917
07 Ene 2020 24.77 -0.19 -0.76% 24.91 24.92 24.525 3,237,508
06 Ene 2020 24.96 0.44 1.79% 24.82 24.97 24.73 3,992,748
05 Ene 2020 24.52 -0.21 -0.85% 24.59 24.64 24.36 3,823,874
02 Ene 2020 24.73 0.15 0.61% 24.93 24.93 24.66 3,131,601
01 Ene 2020 24.58 -0.05 -0.2% 24.50 24.65 24.43 2,979,555
31 Dic 2019 24.63 0.00 +0.00% 24.74 24.75 24.51 0.00
30 Dic 2019 24.63 0.00 +0.00% 24.74 24.75 24.51 0.00
30 Dic 2019 24.63 -0.26 -1.04% 24.74 24.75 24.51 4,337,405
29 Dic 2019 24.89 -0.04 -0.16% 24.81 24.91 24.70 2,652,746
26 Dic 2019 24.93 0.07 0.28% 24.90 24.95 24.81 2,757,244
25 Dic 2019 24.86 0.00 +0.00% 24.84 24.94 24.76 0.00
24 Dic 2019 24.86 0.00 +0.00% 24.84 24.94 24.76 0.00
23 Dic 2019 24.86 0.00 +0.00% 24.84 24.94 24.76 0.00
23 Dic 2019 24.86 -0.01 -0.04% 24.84 24.94 24.76 1,725,081
22 Dic 2019 24.87 -0.03 -0.12% 24.88 24.92 24.81 3,005,999
19 Dic 2019 24.90 -0.09 -0.36% 24.95 25.05 24.86 11,574,941
18 Dic 2019 24.99 -0.24 -0.95% 25.31 25.32 24.96 9,385,736
17 Dic 2019 25.23 -0.24 -0.94% 25.10 25.39 25.07 7,574,018
16 Dic 2019 25.47 -0.12 -0.47% 25.62 25.68 25.40 3,997,115
15 Dic 2019 25.59 0.39 1.55% 25.35 25.62 25.31 5,467,509
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
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:20200223 22:42:03