Natwest Group PLC (NWG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	5.171.169	1,16%	234,60	234,50	238,40	236,40
27-02-2024	3.403.107	0,78%	231,30	230,90	235,10	233,70
26-02-2024	4.264.296	0,56%	230,70	229,90	232,50	231,90
23-02-2024	5.986.770	0,37%	229,20	228,20	231,75	230,60
22-02-2024	6.403.225	0,46%	230,30	226,60	231,60	229,75
21-02-2024	7.895.392	0,35%	228,40	228,00	231,90	228,70
20-02-2024	6.304.166	1,47%	225,80	224,80	228,40	227,90
19-02-2024	7.392.926	-2,43%	229,50	223,70	231,00	224,60
16-02-2024	22.948.155	7,22%	207,80	207,60	230,20	230,20
15-02-2024	8.569.119	3,02%	209,40	209,40	216,90	214,70
14-02-2024	5.512.094	1,58%	204,10	203,75	210,20	208,40
13-02-2024	6.342.004	-1,04%	206,55	203,40	208,50	205,15
12-02-2024	5.814.607	-1,94%	207,90	205,40	209,60	207,30
09-02-2024	7.572.689	-1,99%	214,10	211,40	214,20	211,40
08-02-2024	4.707.978	-0,83%	217,70	215,60	219,20	215,70
07-02-2024	5.755.795	-1,36%	219,60	216,50	220,60	217,50
06-02-2024	4.095.519	1,38%	218,30	218,00	220,90	220,50
05-02-2024	5.827.436	-1,58%	220,30	217,50	221,40	217,50
02-02-2024	4.621.433	0,36%	222,40	220,65	223,60	221,00
01-02-2024	8.921.692	-2,52%	223,55	219,80	225,00	220,20
31-01-2024	9.157.658	-0,49%	226,50	224,70	229,10	225,90
30-01-2024	5.618.400	1,66%	223,80	223,00	227,30	227,00
29-01-2024	6.090.363	-0,40%	223,10	222,20	224,50	223,30
26-01-2024	7.001.621	2,99%	218,90	218,60	224,50	224,20
25-01-2024	6.922.576	-0,12%	216,40	216,05	219,95	217,70
24-01-2024	7.948.721	1,59%	215,60	215,00	218,80	217,95
23-01-2024	4.762.847	0,45%	215,00	213,25	215,60	214,55
22-01-2024	3.360.958	2,79%	210,30	210,10	213,90	213,60
19-01-2024	4.320.015	0,19%	208,90	207,10	209,30	207,80
18-01-2024	5.524.846	0,97%	205,30	205,30	208,60	207,40
17-01-2024	5.914.881	-1,77%	204,90	203,10	207,20	205,40
16-01-2024	6.891.108	-1,79%	210,80	209,10	212,05	209,10
15-01-2024	5.459.084	-0,05%	211,50	211,00	214,30	212,90
12-01-2024	3.964.461	0,38%	213,70	213,00	216,60	213,00
11-01-2024	8.125.454	-1,71%	215,60	211,90	217,40	212,20
10-01-2024	5.664.853	-2,20%	219,10	214,80	220,10	215,90
09-01-2024	5.230.089	-0,38%	221,80	220,00	222,80	220,75
08-01-2024	5.032.508	0,36%	220,20	219,10	222,20	221,60
05-01-2024	4.351.176	0,23%	218,15	217,40	221,90	220,80
04-01-2024	4.018.265	0,73%	218,20	217,90	220,70	220,30
03-01-2024	4.767.153	-0,64%	220,30	217,65	221,80	218,70
02-01-2024	3.946.035	0,59%	219,50	218,70	221,50	220,10
29-12-2023	1.181.689	0,41%	217,80	217,40	219,50	218,80
28-12-2023	2.942.982	-0,59%	219,50	216,90	219,90	217,90
27-12-2023	2.688.308	1,06%	217,10	215,60	219,30	219,20
26-12-2023	945.206	-0,18%	216,40	215,60	217,30	216,90
22-12-2023	945.206	-0,18%	216,40	215,60	217,30	216,90
21-12-2023	3.192.270	-0,09%	217,00	214,70	217,65	217,30
20-12-2023	8.423.216	-0,78%	222,95	215,60	224,30	217,50
19-12-2023	4.386.154	0,14%	219,70	217,30	220,10	219,20
18-12-2023	6.882.768	-1,44%	221,20	216,60	221,30	218,90
15-12-2023	3.997.432	-0,27%	224,10	220,60	224,40	222,10
14-12-2023	10.592.367	3,01%	218,70	218,70	225,80	222,70
13-12-2023	3.891.829	-0,39%	216,30	214,65	217,00	216,20
12-12-2023	4.245.544	-0,94%	218,10	216,30	218,30	217,05
11-12-2023	3.553.447	-1,08%	220,60	216,20	221,00	219,10
08-12-2023	7.754.080	1,56%	219,50	218,30	222,70	221,50
07-12-2023	5.505.373	-0,66%	216,30	216,10	218,45	218,10
06-12-2023	6.152.577	2,35%	216,00	214,00	220,50	219,55
05-12-2023	5.751.778	0,37%	212,60	212,00	214,90	214,50
04-12-2023	4.546.198	1,23%	212,00	211,80	214,95	213,70
01-12-2023	4.613.288	1,34%	209,30	207,40	212,15	211,10
30-11-2023	4.146.938	0,68%	211,70	206,10	213,05	208,30
29-11-2023	3.696.959	1,52%	203,00	202,00	207,30	206,90
28-11-2023	4.295.177	-0,34%	202,70	202,20	204,30	203,80
27-11-2023	1.671.972	-0,92%	205,00	204,40	207,30	204,50
24-11-2023	1.397.753	0,54%	205,20	204,20	206,60	206,40
23-11-2023	2.033.270	0,34%	204,00	203,40	206,00	205,30
22-11-2023	4.562.087	-1,45%	206,50	202,70	208,40	204,60
21-11-2023	2.198.108	-0,24%	207,55	206,30	208,50	207,60
20-11-2023	2.576.944	0,05%	208,90	206,70	210,10	208,10
17-11-2023	5.465.306	3,33%	205,40	202,70	208,20	208,00
16-11-2023	3.612.003	-1,78%	204,20	200,60	204,80	201,30
15-11-2023	4.534.430	1,86%	205,00	204,00	207,80	204,95
14-11-2023	3.135.491	2,18%	195,45	194,85	201,30	201,20
13-11-2023	1.899.294	-0,35%	197,30	195,50	198,15	196,90
10-11-2023	5.110.597	-1,74%	198,90	197,35	200,80	197,60
09-11-2023	3.340.554	2,60%	196,10	195,90	201,60	201,10
08-11-2023	3.067.844	0,44%	194,35	193,25	196,20	196,00
07-11-2023	4.422.165	2,74%	191,70	191,50	196,15	195,15
06-11-2023	3.341.365	1,65%	187,65	187,00	191,10	189,95
03-11-2023	4.711.799	3,08%	183,75	183,75	187,40	186,875
02-11-2023	4.144.931	2,87%	177,45	177,45	182,35	181,30
01-11-2023	2.986.107	-0,98%	179,10	176,05	180,85	176,25
31-10-2023	4.751.027	-0,14%	177,60	177,05	181,60	178,00
30-10-2023	8.178.342	-2,60%	177,60	177,60	183,90	178,25
27-10-2023	13.955.349	-10,91%	173,95	169,05	189,55	183,00
26-10-2023	4.463.822	-0,73%	206,10	202,70	206,70	205,40
25-10-2023	4.679.303	-0,77%	207,20	204,20	209,00	206,90
24-10-2023	4.914.447	-3,38%	208,35	207,00	211,70	208,50
23-10-2023	2.828.429	-1,46%	218,40	214,70	219,20	215,80
20-10-2023	2.291.531	-1,75%	226,30	218,00	221,80	219,00
19-10-2023	2.309.043	-2,24%	226,30	222,65	226,30	222,90
18-10-2023	2.350.352	-1,68%	232,50	227,45	232,80	228,00
17-10-2023	2.110.766	1,71%	228,10	228,10	232,00	231,90
16-10-2023	2.063.604	1,04%	226,70	225,60	229,20	228,00
13-10-2023	4.057.725	-1,93%	229,30	222,50	230,30	225,65
12-10-2023	4.489.902	0,35%	230,60	228,50	231,10	230,10
11-10-2023	2.161.067	0,31%	227,10	225,80	230,20	229,30
10-10-2023	2.121.358	3,25%	224,00	224,00	229,50	228,60