XNYS
Datos históricos de NatWest Group plc
NatWest Group plc · NWG
$17.17
▲ +0.04 (+0.23%)
Última operación · 10/10/2026, 19:02:58 UTC
- Variación en el periodo
- +17.73%
- Máximo
- US$19.42
- 3 de agosto de 2026
- Mínimo
- US$13.76
- 20 de marzo de 2026
- Volumen medio diario
- 3.6 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.11 | 17.14 | 17.02 | 17.13 | −0.12% | 3.65 M |
| 8 oct 2026 | 17.10 | 17.19 | 16.89 | 17.15 | −0.58% | 5.26 M |
| 7 oct 2026 | 17.07 | 17.33 | 17.03 | 17.25 | −2.38% | 7.1 M |
| 6 oct 2026 | 17.65 | 17.80 | 17.64 | 17.67 | +0.97% | 4.47 M |
| 5 oct 2026 | 17.39 | 17.60 | 17.39 | 17.50 | −0.96% | 5.92 M |
| 2 oct 2026 | 17.33 | 17.71 | 17.26 | 17.67 | +1.55% | 5.16 M |
| 1 oct 2026 | 17.54 | 17.59 | 17.01 | 17.40 | −4.13% | 6.39 M |
| 30 sep 2026 | 18.20 | 18.29 | 18.13 | 18.15 | −0.60% | 3.23 M |
| 29 sep 2026 | 18.36 | 18.40 | 18.11 | 18.26 | −0.44% | 2.61 M |
| 28 sep 2026 | 18.41 | 18.56 | 18.28 | 18.34 | −0.81% | 3.21 M |
| 25 sep 2026 | 18.29 | 18.51 | 18.21 | 18.49 | +1.93% | 4.83 M |
| 24 sep 2026 | 18.04 | 18.25 | 17.98 | 18.14 | +1.28% | 3.23 M |
| 23 sep 2026 | 18.14 | 18.18 | 17.91 | 17.91 | −3.55% | 3.35 M |
| 22 sep 2026 | 18.89 | 18.92 | 18.47 | 18.57 | −2.01% | 3.09 M |
| 21 sep 2026 | 19.04 | 19.06 | 18.88 | 18.95 | +1.50% | 2.53 M |
| 18 sep 2026 | 18.69 | 18.77 | 18.59 | 18.67 | −1.43% | 2.52 M |
| 17 sep 2026 | 18.93 | 19.04 | 18.78 | 18.94 | +1.72% | 3.24 M |
| 16 sep 2026 | 18.85 | 18.99 | 18.44 | 18.62 | 0.00% | 4.22 M |
| 15 sep 2026 | 18.77 | 18.78 | 18.40 | 18.62 | +0.81% | 3.6 M |
| 14 sep 2026 | 18.64 | 18.68 | 18.14 | 18.47 | −2.22% | 4.72 M |
| 11 sep 2026 | 18.87 | 18.94 | 18.68 | 18.89 | +2.55% | 2.47 M |
| 10 sep 2026 | 18.45 | 18.52 | 18.34 | 18.42 | −0.75% | 1.7 M |
| 9 sep 2026 | 18.59 | 18.67 | 18.50 | 18.56 | −0.59% | 2.3 M |
| 8 sep 2026 | 18.85 | 18.89 | 18.67 | 18.67 | −1.43% | 2.34 M |
| 4 sep 2026 | 18.86 | 19.00 | 18.86 | 18.94 | −0.05% | 1.92 M |
| 3 sep 2026 | 18.75 | 18.96 | 18.68 | 18.95 | +1.94% | 5.39 M |
| 2 sep 2026 | 18.63 | 18.73 | 18.49 | 18.59 | +1.42% | 3.22 M |
| 1 sep 2026 | 18.38 | 18.54 | 18.28 | 18.33 | +0.71% | 2.56 M |
| 31 ago 2026 | 18.30 | 18.36 | 18.16 | 18.20 | −0.98% | 2.42 M |
| 28 ago 2026 | 18.45 | 18.46 | 18.32 | 18.38 | −0.43% | 2.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.