Australia markets closed

Banco Nacional de Credito CA (BNC.CR)

Caracas - Caracas Delayed price. Currency in USD
Add to watchlist
1.8500-21.1600 (-91.96%)
At close: 01:00PM VET
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.04330.04360.04000.04330.04333,000,000
06 May 20240.04360.04360.04360.04360.0436931,100
03 May 20240.04600.04600.04380.04380.0438544,600
02 May 20240.04150.04600.04600.04600.04601,000,000
30 Apr 20240.04150.04200.04150.04150.0415559,100
29 Apr 20240.04100.04150.04150.04150.04151,639,400
26 Apr 20240.03850.04450.03850.04100.04102,497,100
25 Apr 20240.03850.04000.03850.03850.0385766,200
24 Apr 20240.03850.04000.03850.03850.03853,061,400
23 Apr 20240.04000.04000.03900.03900.0390330,400
22 Apr 20240.04000.04000.04000.04000.0400325,104,200
18 Apr 20240.04000.04550.04000.04000.0400996,600
17 Apr 20240.04600.04600.04600.04600.04603,514,000
16 Apr 20240.04630.04630.04630.04630.0463700,000
15 Apr 20240.04550.04680.04560.04660.0466348,800
12 Apr 20240.04500.04550.04500.04550.0455220,200
11 Apr 20240.04500.04670.04500.04500.0450605,800
10 Apr 20240.04680.04680.04500.04670.0467413,100
09 Apr 20240.04680.04680.04680.04680.0468100,000
08 Apr 2024------
05 Apr 20240.04670.04670.04670.04670.0467-
04 Apr 20240.04760.04750.04670.04670.046763,900
03 Apr 20240.04820.04820.04820.04820.048220,000
02 Apr 20240.04820.04900.04550.04820.0482872,900
02 Apr 20240.0006 Dividend
01 Apr 20240.04400.04400.03610.04400.04344,758,400
27 Mar 20240.03960.03990.03900.03960.03911,219,700
26 Mar 20240.03700.03980.03930.03970.039266,689,000
25 Mar 20240.03700.03700.03600.03700.03651,918,400
22 Mar 20240.03700.03700.03600.03640.03591,219,500
21 Mar 20240.03620.03700.03700.03700.03653,176
20 Mar 20240.03620.03620.03620.03620.0357364,000
18 Mar 20240.03840.03840.03800.03800.0375673,600
15 Mar 20240.03840.03840.03840.03840.0379426,700
14 Mar 20240.03790.03790.03790.03790.037411,750,000
13 Mar 20240.03800.03900.03790.03790.0374915,200
12 Mar 20240.03780.03800.03600.03800.03751,749,200
11 Mar 20240.03780.03780.03780.03780.037319,900
08 Mar 20240.03590.03590.03350.03590.0354565,200
07 Mar 20240.03390.03490.03390.03390.0334524,300
06 Mar 20240.03390.03390.03390.03390.033417,313,000
05 Mar 20240.03200.03200.03200.03200.03162,000,000
04 Mar 20240.03100.03240.03100.03100.0306405,000
01 Mar 20240.03230.03240.03200.03230.0319750,000
29 Feb 20240.03220.03220.03220.03220.031851,500
28 Feb 20240.03230.03230.03230.03230.0319485,000
27 Feb 20240.03240.03240.03200.03240.03202,000,000
26 Feb 20240.03240.03240.03200.03240.03206,500
23 Feb 20240.03240.03240.03230.03240.0320115,000
22 Feb 20240.03240.03250.03230.03240.03201,256,200
21 Feb 20240.03240.03290.03240.03240.0320500,000
20 Feb 20240.03290.03290.03290.03290.03255,800
19 Feb 20240.03300.03300.03300.03300.032533,000
16 Feb 20240.03380.03390.03380.03380.033358,600
15 Feb 20240.03400.03400.03350.03390.0334321,400
14 Feb 20240.03400.03400.03400.03400.03355,400
09 Feb 20240.03450.03500.03330.03450.03408,000
08 Feb 20240.03340.03340.03340.03340.0329137,800
07 Feb 20240.03400.03400.03400.03400.033514,000
06 Feb 20240.03500.03500.03500.03500.0345254,000
05 Feb 20240.03500.03540.03490.03500.0345121,100
02 Feb 20240.03500.03500.03500.03500.03451,800,000
01 Feb 20240.03300.03300.03300.03300.03251,800,000
31 Jan 20240.03340.03340.03250.03250.0321975,000
30 Jan 20240.03250.03250.03250.03250.0321-
29 Jan 20240.03250.03250.03250.03250.03211,930,500
26 Jan 20240.03400.03550.03400.03400.0335327,500
25 Jan 20240.03550.03550.03550.03550.03503,311,100
24 Jan 20240.03660.03660.03660.03660.036116,800
23 Jan 20240.03770.03800.03700.03770.03729,500
22 Jan 20240.03800.03800.03800.03800.03751,063,300
19 Jan 20240.03600.03840.03300.03600.035550,000
18 Jan 20240.03600.03700.03600.03600.03558,900
17 Jan 20240.03670.03700.03670.03670.036217,800
16 Jan 20240.03700.03800.03600.03700.03651,842,800
15 Jan 20240.03500.03840.03700.03700.0365236,000
12 Jan 20240.03500.03500.03500.03500.0345325,800
11 Jan 20240.03500.03500.03500.03500.03453,640,100
10 Jan 20240.03600.03600.03560.03560.0351252,500
09 Jan 20240.03690.03690.03600.03600.0355346,100
08 Jan 20240.03690.03690.03690.03690.036440,000
05 Jan 20240.03880.03880.03790.03790.0374639,800
04 Jan 20240.03880.03880.03880.03880.0383202,800
03 Jan 20240.03900.03900.03900.03900.0385543,000
02 Jan 20240.03990.03990.03990.03990.0394224,600
29 Dec 20230.03700.03990.03700.03990.0394148,000
28 Dec 20230.03700.03700.03690.03700.03651,233,200
27 Dec 20230.03800.03800.03700.03700.0365138,900
26 Dec 20230.03650.03800.03650.03800.0375211,900
22 Dec 20230.03650.03660.03650.03650.0360261,700
21 Dec 20230.03630.03650.03630.03650.036082,300
20 Dec 20230.03630.03630.03630.03630.0358687,000
19 Dec 20230.03190.03330.03190.03190.03151,377,300
18 Dec 20230.03340.03340.03200.03340.03294,450,000
15 Dec 20230.03330.03330.03330.03330.032886,900
14 Dec 20230.03400.03400.03400.03400.03351,088,700
13 Dec 20230.03400.03400.03400.03400.03351,009,000
12 Dec 20230.03640.03640.03640.03640.035934,300
08 Dec 20230.03550.03550.03550.03550.03501,200,000
07 Dec 20230.03590.03590.03590.03590.03542,814,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...