Mercados españoles cerrados

Altium Limited (ALU.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
68,03+0,05 (+0,07%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202467,9968,1167,9568,0368,03664.145
27 jun 202467,9568,0167,9467,9867,98380.707
26 jun 202467,9068,0367,8868,0368,031.447.792
25 jun 202467,9167,9567,8667,8867,88286.624
24 jun 202467,9067,9167,6167,9067,90198.797
21 jun 202467,7067,9167,6067,9167,91542.462
20 jun 202467,5367,7467,5267,5567,55473.319
19 jun 202467,5167,5567,4967,5567,55268.248
18 jun 202467,6067,7467,5467,5567,55606.460
17 jun 202467,6167,6367,5467,6067,60235.593
14 jun 202467,5067,6667,5067,5467,54713.412
13 jun 202467,5067,7567,5067,7567,751.128.771
12 jun 202467,4967,5867,4167,4967,49379.360
11 jun 202467,3367,6067,3067,5467,54656.977
07 jun 202467,3567,3967,2767,3367,33614.029
06 jun 202467,1967,3367,1367,3367,33494.913
05 jun 202466,9067,0066,8767,0067,00265.712
04 jun 202467,0067,0066,7466,7466,74660.817
03 jun 202467,0167,2066,8567,0067,00374.496
31 may 202466,8867,0066,8167,0067,001.518.330
30 may 202466,8066,8666,7366,8366,83456.076
29 may 202466,8066,8566,7766,7866,78454.187
28 may 202466,8866,8866,7666,8166,81182.874
27 may 202466,8266,8966,7766,8866,88222.482
24 may 202466,8066,8766,7766,7766,77526.363
23 may 202466,9066,9766,8366,8566,85826.231
22 may 202466,9266,9466,8266,8866,88420.228
21 may 202466,8566,9066,7666,9066,90350.119
20 may 202466,8466,9066,7566,7666,76355.593
17 may 202466,8066,8866,7866,8366,83564.141
16 may 202466,9066,9966,8466,8566,85686.105
15 may 202466,8066,9166,7066,8366,83825.330
14 may 202466,1666,3766,1266,3066,30244.962
13 may 202466,0566,1766,0266,1266,12290.885
10 may 202466,1066,1866,0166,0266,02148.697
09 may 202466,2066,2066,0066,0466,04231.649
08 may 202466,0066,1065,9066,1066,10263.914
07 may 202465,9066,0065,8465,9665,96406.954
06 may 202465,9065,9565,7865,9065,901.238.899
03 may 202465,9066,0065,8666,0066,001.787.291
02 may 202465,8466,0065,8265,9065,90379.086
01 may 202465,7765,9865,7565,8265,82259.132
30 abr 202465,7566,0165,7066,0166,01534.972
29 abr 202465,5065,9765,4565,8565,85299.661
26 abr 202465,4565,5165,3765,4065,40657.604
24 abr 202465,6565,6765,3665,4565,45734.319
23 abr 202465,3565,4565,2665,4565,451.335.615
22 abr 202465,4365,5665,3065,3465,34621.162
19 abr 202465,2565,5065,2565,4165,41513.716
18 abr 202465,3065,4965,3065,4765,47568.459
17 abr 202465,2565,4065,1965,4065,402.854.845
16 abr 202465,4065,5365,3865,4465,44233.284
15 abr 202465,4165,6065,3765,5165,51319.842
12 abr 202465,4865,6365,4065,5965,59444.586
11 abr 202465,4065,4865,3565,4865,48482.221
10 abr 202465,2965,3865,2665,3765,37356.982
09 abr 202465,2165,3565,2065,2965,29415.067
08 abr 202465,3065,4065,1665,2065,20578.942
05 abr 202465,1565,3765,1065,3065,30783.095
04 abr 202465,1565,2364,9665,1165,111.864.692
03 abr 202465,2265,2565,0465,1065,101.219.134
02 abr 202465,3065,4065,2165,2265,22685.150
28 mar 202465,4065,4265,2265,2265,22711.045
27 mar 202465,2565,3265,2465,2665,26486.878
26 mar 202465,1665,2165,0965,2065,20540.514
25 mar 202465,2065,2765,1365,1665,161.364.781
22 mar 202465,1465,2465,1065,1465,141.220.293
21 mar 202465,2565,2665,0665,1065,102.396.754
20 mar 202465,1065,2065,0065,0065,00731.062
19 mar 202465,2165,2165,0565,1065,10501.896
18 mar 202465,0565,2865,0565,2165,21402.530
15 mar 202465,1565,2265,0565,0565,051.165.480
14 mar 202465,2465,2765,1365,1565,15949.804
13 mar 202465,2565,3265,1565,1565,151.084.838
12 mar 202465,2565,3365,1665,2065,20878.503
11 mar 202465,2065,3265,2065,2865,28614.810
08 mar 202465,3965,3965,1665,1665,16903.818
07 mar 202465,2165,7065,2065,2965,29321.294
06 mar 202465,1565,3165,0565,2165,21580.430
05 mar 202465,3065,3565,0565,2865,282.184.911
04 mar 202465,2065,3065,0065,0565,05655.082
04 mar 20240.3 Dividendo
01 mar 202465,2065,3965,0165,2064,90745.608
29 feb 202465,1065,2464,7564,7664,463.990.827
28 feb 202465,0065,3664,8065,2064,901.325.902
27 feb 202465,0065,2064,1065,0564,756.271.540
26 feb 202465,5165,6065,1065,1264,824.060.834
23 feb 202465,4565,7165,3265,6065,30929.900
22 feb 202465,6065,7665,4565,4565,151.725.219
21 feb 202465,9066,0965,6065,6065,302.251.702
20 feb 202465,9566,0365,8265,8665,561.861.768
19 feb 202466,0066,0465,8965,9165,612.101.129
16 feb 202465,8066,1165,7766,0065,703.428.056
15 feb 202466,8667,0065,6366,0065,703.040.132
14 feb 202451,4651,4650,6851,2651,02220.994
13 feb 202451,5152,2351,2051,6151,37213.301
12 feb 202451,9153,1351,8252,3452,10239.915
09 feb 202451,0951,5750,9651,5151,27231.790
08 feb 202451,3951,3950,6050,9850,75175.752
07 feb 202450,9651,3350,2750,7050,47272.428
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...