Mercados españoles cerrados

The a2 Milk Company Limited (A2M.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
6,25+0,07 (+1,13%)
Al cierre: 04:10PM AEDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20246,206,256,106,256,253.510.369
27 mar 20246,206,256,106,256,253.517.109
26 mar 20246,206,206,126,186,182.065.558
25 mar 20246,206,216,136,186,181.652.046
24 mar 20246,206,266,156,236,231.430.906
21 mar 20246,166,246,156,206,202.465.897
20 mar 20246,126,226,116,146,145.607.403
19 mar 20246,006,105,996,096,092.428.248
18 mar 20245,956,025,916,006,001.483.437
17 mar 20245,765,965,755,965,962.114.206
14 mar 20245,975,975,755,775,773.417.694
13 mar 20245,936,035,905,985,981.758.976
12 mar 20245,985,985,865,935,931.673.579
11 mar 20245,935,945,845,945,942.923.265
10 mar 20245,975,995,825,945,941.700.135
07 mar 20245,956,115,936,006,003.800.874
06 mar 20245,865,955,865,935,931.817.193
05 mar 20245,705,825,705,825,822.459.460
04 mar 20245,655,725,615,725,722.564.967
03 mar 20245,785,785,615,665,662.080.471
29 feb 20245,765,815,715,775,771.737.870
28 feb 20245,785,825,715,795,792.042.709
27 feb 20245,865,875,765,775,771.361.238
26 feb 20245,915,935,815,875,871.097.327
25 feb 20245,895,935,815,915,911.598.069
22 feb 20245,885,965,825,865,862.268.542
21 feb 20245,705,925,675,905,904.713.831
20 feb 20245,605,715,565,705,703.981.647
19 feb 20245,455,625,405,615,615.532.023
18 feb 20245,455,935,455,685,6810.946.157
15 feb 20245,145,165,015,055,053.094.674
14 feb 20245,145,165,035,095,095.933.073
13 feb 20245,185,255,145,145,143.991.739
12 feb 20245,325,345,195,265,265.899.805
11 feb 20245,295,375,265,315,314.198.267
08 feb 20245,185,285,105,275,276.687.825
07 feb 20245,195,345,155,165,167.285.289
06 feb 20245,075,195,075,175,172.993.769
05 feb 20244,975,074,965,065,062.015.042
04 feb 20244,985,024,955,005,001.680.127
01 feb 20244,985,034,935,025,023.200.589
31 ene 20244,774,964,724,964,968.353.948
30 ene 20244,754,834,754,834,833.096.883
29 ene 20244,714,804,684,784,783.470.101
28 ene 20244,664,714,624,694,693.297.232
24 ene 20244,674,684,584,624,622.995.002
23 ene 20244,604,664,554,664,663.940.382
22 ene 20244,564,614,494,574,573.008.361
21 ene 20244,394,594,374,594,595.324.402
18 ene 20244,204,334,194,324,324.097.723
17 ene 20244,234,314,144,184,183.169.132
16 ene 20243,994,233,954,204,204.745.464
15 ene 20244,034,053,963,983,981.784.857
14 ene 20244,154,154,084,114,11299.109
11 ene 20244,134,184,084,124,121.360.698
10 ene 20244,114,144,024,144,142.114.167
09 ene 20244,104,144,074,084,081.425.541
08 ene 20244,054,114,024,114,111.856.276
07 ene 20244,084,094,004,004,003.043.634
04 ene 20244,104,144,074,124,121.642.388
03 ene 20244,184,184,104,104,101.772.217
02 ene 20244,234,244,134,164,161.641.805
01 ene 20244,254,284,234,244,241.093.955
28 dic 20234,254,314,244,264,261.222.740
27 dic 20234,304,324,254,274,271.004.688
26 dic 20234,304,364,244,274,271.562.079
21 dic 20234,274,324,244,284,283.702.652
20 dic 20234,214,294,154,264,264.871.989
19 dic 20234,154,244,134,204,202.919.032
18 dic 20234,074,144,064,124,121.686.295
17 dic 20234,064,104,024,074,07945.906
14 dic 20234,054,074,014,054,0515.475.464
13 dic 20234,064,094,024,074,072.513.206
12 dic 20234,024,073,994,014,011.706.065
11 dic 20234,024,073,964,024,022.024.820
10 dic 20234,084,123,984,014,011.763.361
07 dic 20234,084,114,044,104,101.238.115
06 dic 20234,054,184,054,084,082.716.446
05 dic 20233,944,073,944,054,052.206.965
04 dic 20233,973,993,903,923,921.013.088
03 dic 20233,904,013,893,973,972.038.817
30 nov 20233,933,963,863,883,881.933.790
29 nov 20233,994,013,893,923,923.122.829
28 nov 20233,943,993,903,973,972.079.334
27 nov 20233,923,993,923,953,951.649.649
26 nov 20233,963,973,903,933,931.986.751
23 nov 20233,913,953,903,933,931.014.637
22 nov 20233,913,943,883,923,92925.941
21 nov 20234,014,033,913,933,931.241.362
20 nov 20234,124,154,004,014,011.753.828
19 nov 20234,024,183,984,114,113.604.935
16 nov 20233,934,053,904,014,015.388.193
15 nov 20233,884,023,813,823,825.823.058
14 nov 20233,793,803,703,803,805.055.401
13 nov 20233,763,773,723,773,772.007.090
12 nov 20233,823,833,733,743,742.334.505
09 nov 20233,893,903,793,823,822.018.422
08 nov 20233,943,943,853,893,891.870.050
07 nov 20233,923,943,893,943,942.640.894
06 nov 20233,973,993,903,923,921.554.424
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...