Mercados españoles cerrados

Auckland International Airport Limited (AIA.NZ)

NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
7,72+0,14 (+1,85%)
Al cierre: 05:00PM NZST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20247,507,747,497,727,722.765.810
21 jun 20247,507,747,497,727,723.282.649
20 jun 20247,437,597,437,587,58428.128
19 jun 20247,557,557,557,557,55-
18 jun 20247,407,617,407,557,55849.677
17 jun 20247,437,507,417,437,431.025.566
14 jun 20247,557,637,477,477,471.911.832
13 jun 20247,597,667,507,607,60878.540
12 jun 20247,637,657,547,587,58510.254
11 jun 20247,627,677,497,497,491.811.785
10 jun 20247,657,677,577,587,58416.599
07 jun 20247,807,997,677,677,671.822.692
06 jun 20247,847,967,707,807,801.268.389
05 jun 20247,587,877,587,877,871.158.446
04 jun 20247,797,807,557,587,582.113.318
31 may 20247,517,807,517,807,807.206.874
30 may 20247,567,567,457,527,52974.110
29 may 20247,557,637,537,577,571.557.276
28 may 20247,737,747,587,587,581.754.261
27 may 20247,667,747,607,737,73804.813
24 may 20247,727,797,547,727,72636.755
23 may 20247,597,737,537,737,73913.273
22 may 20247,427,427,427,427,42-
21 may 20247,467,497,407,427,421.142.453
20 may 20247,507,607,477,477,471.549.410
17 may 20247,607,637,477,627,62446.020
16 may 20247,657,657,507,557,551.114.994
15 may 20247,747,767,607,607,60527.006
14 may 20247,687,787,687,757,75789.450
13 may 20247,797,797,797,797,79-
10 may 20247,827,877,767,797,79724.385
09 may 20247,767,877,757,877,87660.245
08 may 20247,777,897,777,857,85884.341
07 may 20247,927,947,807,817,811.252.742
06 may 20247,817,907,757,907,901.067.700
03 may 20247,797,867,727,867,86881.903
02 may 20247,787,827,697,747,74656.866
01 may 20247,827,827,747,787,78340.483
30 abr 20247,887,887,757,857,851.345.473
29 abr 20247,807,897,757,857,85944.552
26 abr 20247,857,907,727,757,75581.791
24 abr 20247,757,917,737,877,87653.124
23 abr 20247,957,997,757,797,79741.910
22 abr 20247,857,977,837,977,97362.250
19 abr 20247,957,997,717,857,85871.807
18 abr 20248,008,027,917,997,99474.671
17 abr 20247,958,197,958,038,03717.713
16 abr 20248,138,137,958,018,01590.291
15 abr 20248,008,127,958,098,09852.239
12 abr 20248,068,068,068,068,06-
11 abr 20248,188,188,058,068,061.546.663
10 abr 20248,158,278,158,268,26261.372
09 abr 20248,118,118,118,118,11-
08 abr 20248,208,298,068,118,11619.207
05 abr 20248,308,328,208,268,26436.275
04 abr 20248,258,408,228,368,36536.349
03 abr 20248,308,348,258,338,331.127.501
02 abr 20248,308,368,308,358,35774.847
28 mar 20248,308,438,158,358,352.979.137
27 mar 20248,208,318,148,308,302.298.937
26 mar 20248,208,348,128,208,20972.470
25 mar 20248,258,318,108,258,252.143.014
22 mar 20248,268,328,138,188,18713.050
21 mar 20248,238,378,228,328,32848.449
20 mar 20248,158,278,158,278,271.033.455
19 mar 20248,178,228,108,208,20947.240
19 mar 20240.0675 Dividendo
18 mar 20248,188,248,138,168,091.384.099
15 mar 20248,138,308,138,248,173.846.470
14 mar 20248,118,208,058,158,081.267.144
13 mar 20248,298,298,108,168,09727.158
12 mar 20248,198,268,168,268,19424.336
11 mar 20248,158,198,108,168,09695.532
08 mar 20248,108,188,068,188,111.938.971
07 mar 20248,108,178,058,138,06405.318
06 mar 20248,028,078,008,057,981.133.410
05 mar 20248,168,168,038,037,97705.093
04 mar 20248,158,188,078,178,101.229.964
01 mar 20248,098,138,068,138,06976.499
29 feb 20248,108,188,078,108,035.879.717
28 feb 20248,118,208,068,178,10941.724
27 feb 20248,108,208,058,128,05618.234
26 feb 20248,078,168,068,168,10957.355
23 feb 20248,208,208,058,138,061.095.669
22 feb 20248,118,208,098,158,082.030.910
21 feb 20248,028,077,978,057,981.553.331
20 feb 20248,098,148,038,057,98847.840
19 feb 20248,208,208,108,158,08395.133
16 feb 20248,138,208,128,158,081.263.682
15 feb 20248,158,198,108,168,091.681.343
14 feb 20248,208,208,008,158,081.010.852
13 feb 20248,268,298,018,188,111.650.309
12 feb 20248,358,438,288,308,23630.921
09 feb 20248,418,448,358,388,31751.136
08 feb 20248,478,558,418,438,36908.857
07 feb 20248,468,598,438,508,431.843.491
05 feb 20248,508,608,458,538,46961.757
02 feb 20248,488,588,488,528,45538.490
01 feb 20248,488,548,408,548,47802.758
31 ene 20248,458,468,408,448,373.012.138
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...