Mercados españoles cerrados en 8 hrs 5 min

Ampol Limited (ALD.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
38,45-0,32 (-0,83%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202438,6138,9338,3338,4538,45700.598
24 abr 202438,9639,2538,7538,7738,77528.745
23 abr 202439,0439,3738,8738,8738,87662.176
22 abr 202438,9939,3238,6738,8738,87519.441
19 abr 202438,9539,0538,4238,8138,81953.552
18 abr 202438,8139,5838,7539,2239,221.250.403
17 abr 202438,3038,8538,0538,7038,70600.290
16 abr 202438,9539,3738,1338,3438,341.242.284
15 abr 202439,0639,4638,8739,0539,05545.071
12 abr 202438,8839,4638,7139,3239,32724.620
11 abr 202439,2439,9238,8539,0939,091.111.706
10 abr 202440,5440,7939,6239,8339,83868.337
09 abr 202441,2441,4640,1240,3140,31799.278
08 abr 202441,1941,7041,0341,0341,03683.174
05 abr 202441,5042,3541,0241,2841,281.093.228
04 abr 202440,9941,2540,3740,9140,91585.337
03 abr 202440,3740,7940,1240,3140,31625.112
02 abr 202440,2140,7040,0140,3140,31670.370
28 mar 202439,8939,9039,5039,7939,79663.099
27 mar 202439,4439,7539,2939,4739,47778.978
26 mar 202440,7040,7039,7239,7639,76926.629
25 mar 202440,5240,9140,2040,3540,35542.665
22 mar 202440,4640,5040,0640,2940,29989.203
21 mar 202440,0040,6139,6640,6140,611.093.180
20 mar 202439,2839,6939,2039,6439,64749.702
19 mar 202438,6639,2338,5439,1639,16529.339
18 mar 202438,3338,5038,2138,4238,42302.816
15 mar 202437,9538,5637,9538,1538,151.471.721
14 mar 202438,4838,5238,0738,0738,07767.165
13 mar 202437,9338,4337,8638,1338,13683.691
12 mar 202437,4137,9337,3137,9237,92671.114
11 mar 202437,9437,9737,0937,3237,32527.976
08 mar 202438,5638,6038,0038,0038,00544.913
07 mar 202438,3938,6038,1238,2838,281.031.526
06 mar 202437,4738,2437,3238,2138,211.299.141
05 mar 202437,1737,5337,1737,3937,39831.158
04 mar 202437,2037,6037,0037,3037,30923.522
01 mar 202437,3737,5437,0337,4037,401.303.639
01 mar 20240.6 Dividendo
29 feb 202439,5439,7639,3039,4038,801.989.873
28 feb 202438,9539,4238,7339,4238,821.087.885
27 feb 202438,8339,1038,7038,8038,21799.046
26 feb 202438,6238,7138,1638,6938,10929.916
23 feb 202438,2138,6538,0638,6138,021.222.237
22 feb 202437,7438,2437,6438,1437,561.444.084
21 feb 202437,8637,9837,3737,6437,071.074.591
20 feb 202438,1538,2537,1537,8037,221.376.238
19 feb 202438,1638,4937,8337,8837,30883.873
16 feb 202437,8238,1437,5837,5937,021.066.343
15 feb 202436,8037,3636,7737,2036,63688.919
14 feb 202436,8036,9236,4736,6936,13533.237
13 feb 202436,9336,9336,6236,9136,35656.043
12 feb 202436,7336,8736,4736,6736,11420.973
09 feb 202436,5036,8836,4136,7136,15532.192
08 feb 202436,9036,9836,4936,5035,94543.474
07 feb 202436,9937,1236,3136,6236,06585.559
06 feb 202436,5636,9536,4536,7936,23685.307
05 feb 202436,5536,7536,2636,6136,05642.451
02 feb 202436,8036,9236,6436,7336,17808.441
01 feb 202436,3336,6636,1136,6036,04865.955
31 ene 202436,2436,5936,1036,3735,821.059.149
30 ene 202436,1336,4336,1036,2935,74491.214
29 ene 202436,0036,3835,8936,2035,65765.986
25 ene 202435,4135,9235,2035,9235,37505.315
24 ene 202435,0135,3934,8735,3234,78695.260
23 ene 202435,2835,7535,0535,2034,66660.124
22 ene 202434,9835,2634,8335,2534,71519.946
19 ene 202435,4035,7834,5834,7534,221.157.948
18 ene 202435,4935,9534,7735,0734,54863.621
17 ene 202436,1036,1535,6535,9735,42678.072
16 ene 202436,2236,2335,8136,1035,55515.713
15 ene 202435,5236,0835,5236,0735,52137.461
12 ene 202435,7835,8635,3135,4934,95553.495
11 ene 202436,0136,0535,6635,9635,41610.416
10 ene 202436,6036,7036,4036,4435,89484.377
09 ene 202436,7636,7936,3936,5235,96545.971
08 ene 202436,5036,8236,3336,5035,94477.699
05 ene 202436,9436,9436,3736,4835,92400.858
04 ene 202436,3736,8836,3236,6936,13594.302
03 ene 202436,1936,5436,1536,2235,67374.396
02 ene 202436,1536,6936,1336,6236,06349.982
29 dic 202336,3136,3136,0436,1535,60267.219
28 dic 202335,8336,3735,8336,2535,70287.475
27 dic 202336,2536,4935,9036,0835,53325.014
22 dic 202336,1036,1535,8236,0435,49583.670
21 dic 202335,9836,0335,6236,0335,481.023.223
20 dic 202335,4735,8335,3535,7535,21529.929
19 dic 202335,5735,7435,1735,5334,99895.662
18 dic 202335,4535,6635,1035,4634,92692.569
15 dic 202335,4735,8935,2035,5435,002.148.591
14 dic 202335,0235,3434,7835,2834,741.425.123
13 dic 202334,8935,1234,7334,8134,28682.016
12 dic 202334,8834,9534,5534,7834,25616.633
11 dic 202334,7534,8434,4534,7734,24677.956
08 dic 202334,6934,8334,2234,4933,96504.922
07 dic 202334,4534,6934,1734,6934,16456.827
06 dic 202334,1134,7334,1134,5734,04667.210
05 dic 202334,3634,4334,0034,1733,65769.119
04 dic 202334,6734,8134,3034,4233,90549.964
01 dic 202334,2834,6034,1034,5834,05517.732
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...