Natwest Group PLC (NWG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2023	2.952.841	1,31%	270,10	269,10	272,35	271,70
19/05/2023	1.812.287	0,00%	268,30	267,00	269,60	268,20
18/05/2023	2.328.411	0,49%	268,00	267,70	270,10	268,20
17/05/2023	3.565.494	1,06%	263,20	262,30	266,95	266,90
16/05/2023	2.940.957	-0,04%	264,90	262,70	266,00	264,10
15/05/2023	3.507.243	1,03%	262,60	262,60	265,10	264,20
12/05/2023	1.359.466	0,97%	262,20	260,00	262,30	261,50
11/05/2023	5.797.741	-0,46%	261,30	255,25	262,80	259,00
10/05/2023	4.216.979	-0,76%	263,50	259,60	265,20	260,20
09/05/2023	5.189.614	0,85%	261,40	260,70	264,70	262,20
08/05/2023	4.166.555	3,09%	253,60	253,60	260,15	260,00
05/05/2023	4.166.555	3,09%	253,60	253,60	260,15	260,00
04/05/2023	5.257.957	-1,33%	253,70	250,60	257,60	252,20
03/05/2023	6.498.907	-1,05%	257,00	253,85	259,70	255,60
02/05/2023	6.399.674	-1,19%	261,20	257,80	265,40	258,30
01/05/2023	10.229.531	-4,28%	259,00	252,90	263,90	261,40
28/04/2023	10.229.531	-4,28%	259,00	252,90	263,90	261,40
27/04/2023	5.144.947	0,52%	272,80	271,70	275,20	273,10
26/04/2023	4.626.128	1,31%	265,80	264,00	271,90	271,70
25/04/2023	5.852.775	-2,19%	273,10	266,90	273,10	268,20
24/04/2023	2.531.351	0,44%	271,80	271,20	275,45	274,20
21/04/2023	3.441.867	-0,37%	275,40	272,60	275,40	273,00
20/04/2023	4.735.233	0,00%	274,80	272,50	276,70	274,00
19/04/2023	3.764.777	0,04%	271,60	271,10	274,60	274,00
18/04/2023	4.515.871	0,63%	274,00	272,90	275,80	273,90
17/04/2023	5.706.289	-1,09%	276,90	271,00	277,00	272,20
14/04/2023	3.363.256	1,21%	273,50	271,60	276,40	275,20
13/04/2023	2.532.691	0,26%	270,70	269,80	273,00	271,90
12/04/2023	2.766.048	0,86%	270,00	269,30	272,95	271,20
11/04/2023	2.709.984	0,94%	268,20	267,50	271,40	268,90
10/04/2023	3.340.662	1,49%	263,60	262,70	267,00	266,40
06/04/2023	3.340.662	1,49%	263,60	262,70	267,00	266,40
05/04/2023	4.484.175	-0,46%	262,90	261,50	264,70	262,50
04/04/2023	5.939.160	-0,49%	266,60	263,20	267,80	263,70
03/04/2023	2.637.011	0,49%	264,10	263,30	268,30	265,00
31/03/2023	3.898.701	-0,87%	263,20	261,80	264,80	263,70
30/03/2023	5.069.851	0,68%	267,00	264,00	268,00	266,00
29/03/2023	3.429.152	1,11%	262,60	261,60	265,80	264,20
28/03/2023	3.778.433	0,50%	264,80	258,50	265,20	261,30
27/03/2023	5.986.698	0,04%	263,30	257,60	264,40	260,00
24/03/2023	10.140.208	-3,46%	266,40	251,50	266,40	259,90
23/03/2023	6.058.142	-0,19%	268,20	267,40	273,90	269,20
22/03/2023	5.343.461	-1,25%	271,25	269,50	280,10	269,70
21/03/2023	7.367.051	6,02%	262,20	261,80	276,70	273,10
20/03/2023	13.349.943	-0,23%	249,40	237,30	259,80	257,60
17/03/2023	10.180.605	-1,56%	263,50	254,20	266,20	258,20
16/03/2023	11.297.271	0,38%	256,70	255,90	263,50	262,30
15/03/2023	9.781.488	-5,67%	275,40	260,80	277,50	261,30
14/03/2023	6.320.742	1,24%	272,00	269,00	279,80	277,00
13/03/2023	10.216.617	-4,22%	287,90	269,70	288,10	273,60
10/03/2023	6.540.081	-2,48%	281,30	279,10	285,90	285,65
09/03/2023	7.431.461	0,24%	291,90	290,00	294,10	292,90
08/03/2023	2.914.675	1,53%	287,10	286,50	293,30	292,20
07/03/2023	4.874.831	-1,10%	292,80	286,90	292,90	287,80
06/03/2023	4.028.217	-1,26%	294,60	289,10	295,50	291,00
03/03/2023	5.050.724	0,79%	293,10	293,05	296,00	294,70
02/03/2023	7.616.471	-0,07%	292,90	291,10	295,10	292,40
01/03/2023	8.708.632	-0,03%	291,40	291,20	295,10	292,60
28/02/2023	9.114.515	1,84%	287,10	286,50	294,80	292,70
27/02/2023	5.804.778	2,28%	282,70	281,40	288,30	287,40
24/02/2023	4.878.527	-1,33%	285,40	279,90	286,00	281,00
23/02/2023	8.926.386	0,60%	284,05	284,05	289,50	284,80
22/02/2023	13.234.567	1,07%	277,40	276,90	283,80	283,10
21/02/2023	7.803.546	-0,92%	281,60	277,35	282,60	280,10
20/02/2023	8.439.684	-0,77%	283,70	280,10	286,10	282,70
17/02/2023	17.103.924	-6,50%	283,00	276,80	288,50	284,90
16/02/2023	8.103.411	1,20%	301,95	301,00	306,55	304,70
15/02/2023	8.021.587	-1,44%	297,40	293,80	301,90	301,10
14/02/2023	5.600.589	0,63%	304,80	303,20	307,10	305,50
13/02/2023	2.481.570	-0,13%	305,90	303,30	306,70	303,60
10/02/2023	3.139.471	-0,78%	304,60	302,40	304,80	304,00
09/02/2023	2.787.265	0,39%	305,65	305,00	308,60	306,40
08/02/2023	3.594.899	0,63%	305,50	302,80	307,00	305,20
07/02/2023	6.075.709	0,76%	302,45	300,40	304,20	303,30
06/02/2023	6.249.035	-1,38%	300,10	299,70	304,40	301,00
03/02/2023	7.049.333	-1,71%	309,40	301,70	309,40	305,20
02/02/2023	7.468.720	0,78%	309,20	308,30	313,10	310,50
01/02/2023	6.156.445	0,26%	308,30	305,00	310,00	308,10
31/01/2023	7.575.053	-0,55%	308,30	306,30	309,50	307,30
30/01/2023	5.638.076	0,16%	306,60	303,40	309,20	309,00
27/01/2023	4.307.643	1,02%	305,40	304,90	309,25	308,50
26/01/2023	4.733.608	1,16%	304,20	301,60	305,50	305,40
25/01/2023	4.608.026	1,17%	298,55	298,00	302,00	301,90
24/01/2023	6.459.772	0,17%	297,90	295,50	299,40	298,40
23/01/2023	3.873.003	0,81%	297,30	296,10	298,40	297,90
20/01/2023	4.095.934	1,10%	295,40	294,50	296,30	295,50
19/01/2023	6.523.816	-2,18%	295,90	292,30	297,30	292,30
18/01/2023	3.965.349	0,27%	298,30	296,00	299,60	298,80
17/01/2023	6.319.691	0,61%	295,00	295,00	300,40	298,00
16/01/2023	4.684.364	0,48%	293,70	292,50	297,40	296,20
13/01/2023	9.507.334	2,36%	287,75	287,75	295,40	294,80
12/01/2023	8.898.793	2,60%	280,90	280,40	288,30	288,00
11/01/2023	5.478.843	1,85%	275,70	274,10	280,75	280,70
10/01/2023	4.331.513	-0,76%	276,00	274,10	278,00	275,60
09/01/2023	7.791.003	-0,50%	280,10	274,60	280,40	277,70
06/01/2023	4.487.176	0,04%	278,60	277,10	280,00	279,10
05/01/2023	5.169.973	1,83%	272,95	270,60	280,25	279,00
04/01/2023	3.870.985	1,41%	271,80	270,70	274,40	274,00
03/01/2023	5.714.235	1,62%	266,20	265,70	273,50	270,20
02/01/2023	611.723	-0,64%	267,00	265,80	267,80	265,90