Mercados españoles cerrados

Amcor plc (AMC.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
13,73-0,08 (-0,58%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202413,7413,7713,6913,7313,731.266.915
24 abr 202413,8513,9413,8013,8113,812.002.244
23 abr 202414,0114,0914,0014,0414,04757.092
22 abr 202413,9214,0913,9214,0714,072.087.047
19 abr 202413,7813,8513,6913,7413,741.588.244
18 abr 202413,7313,7913,7213,7313,73874.118
17 abr 202413,7513,8313,7513,7913,791.279.314
16 abr 202413,7813,8913,7313,8713,872.633.844
15 abr 202413,7913,8313,7613,8013,80983.338
12 abr 202413,8813,9413,8513,8913,89849.210
11 abr 202413,8814,0113,8813,9613,961.055.748
10 abr 202414,0414,1614,0414,1214,122.019.758
09 abr 202413,9013,9413,8513,8913,892.041.489
08 abr 202413,9814,0313,9414,0114,011.136.781
05 abr 202413,9614,0313,9314,0114,011.363.938
04 abr 202414,0514,0613,9814,0314,031.874.084
03 abr 202414,3014,3114,1614,1814,181.574.595
02 abr 202414,4614,4914,4014,4214,421.832.997
28 mar 202414,4114,4814,4114,4414,441.854.836
27 mar 202414,0814,1614,0414,1514,151.737.689
26 mar 202414,1614,2314,1014,1614,161.050.882
25 mar 202414,1714,2514,1614,2014,201.336.309
22 mar 202414,0514,1514,0414,1414,142.896.276
21 mar 202413,8914,0113,8913,9513,953.679.759
20 mar 202414,2414,3013,7613,9713,974.461.115
19 mar 202414,3414,4714,3214,4414,44620.798
18 mar 202414,3814,4214,3514,4114,411.084.771
15 mar 202414,3214,3814,2914,3114,311.602.140
14 mar 202414,3714,4114,3014,3914,391.079.981
13 mar 202414,3914,4414,3514,4014,401.472.044
12 mar 202414,2814,4414,2614,4214,422.511.849
11 mar 202414,0714,1814,0614,1414,141.559.824
08 mar 202414,1614,2314,1514,1514,151.785.390
07 mar 202414,0714,1214,0014,0614,061.983.252
06 mar 202414,1014,1614,0714,1514,15951.599
05 mar 202414,0414,1514,0314,1414,141.804.343
04 mar 202413,8713,9713,8113,9713,972.485.257
01 mar 202413,9214,0413,9014,0414,043.641.657
29 feb 202413,7113,8113,6613,6713,674.273.138
28 feb 202413,7813,8013,6613,7613,762.852.796
27 feb 202413,8213,9713,7713,8913,892.862.942
27 feb 20240.1898 Dividendo
26 feb 202414,1914,2014,0414,1613,971.812.544
23 feb 202414,1214,1814,0514,1613,971.813.473
22 feb 202414,0314,1814,0314,1713,982.630.101
21 feb 202413,8614,0113,8613,9613,772.764.512
20 feb 202413,8013,8413,7413,8113,62796.253
19 feb 202413,8213,8713,7613,8013,621.453.855
16 feb 202413,8613,8813,7213,8213,632.504.841
15 feb 202413,7613,8413,7213,7913,611.911.807
14 feb 202413,8013,8613,7113,7813,602.939.457
13 feb 202414,0514,1314,0014,0913,901.484.675
12 feb 202413,9814,0413,9013,9813,792.954.732
09 feb 202414,1514,2413,9914,0113,824.704.640
08 feb 202414,4014,5014,2714,3814,194.208.097
07 feb 202414,2715,0114,2314,5214,337.584.736
06 feb 202414,3014,3614,2314,3214,132.428.991
05 feb 202414,4314,5414,4314,4814,293.444.051
02 feb 202414,4014,5214,4014,5214,331.835.365
01 feb 202414,4114,4914,3314,4214,232.116.286
31 ene 202414,4114,6014,3214,6014,403.814.846
30 ene 202414,4214,4814,3914,4414,251.631.898
29 ene 202414,3814,5814,3614,4814,292.773.663
25 ene 202414,1614,1813,9914,1013,912.814.688
24 ene 202414,3714,3814,2114,3314,144.546.380
23 ene 202414,3814,4214,3214,3414,151.236.725
22 ene 202414,3714,3814,2814,3414,151.160.670
19 ene 202414,4314,4514,2614,2714,081.403.497
18 ene 202414,4514,4914,4014,4214,231.494.343
17 ene 202414,5414,5514,5114,5314,341.170.096
16 ene 202414,4814,5114,4314,5014,311.839.977
15 ene 202414,6114,6214,5614,5614,36152.108
12 ene 202414,6714,6814,6014,6514,451.878.213
11 ene 202414,5814,5814,4714,4914,301.064.135
10 ene 202414,5914,6014,4814,5014,311.196.125
09 ene 202414,5414,5414,4614,4814,291.151.645
08 ene 202414,4514,5114,3414,4114,222.143.526
05 ene 202414,2814,3514,2414,2714,081.888.540
04 ene 202414,2514,2714,1214,1613,971.041.562
03 ene 202414,3114,4514,2814,2814,092.351.074
02 ene 202414,1714,2214,1314,1613,97666.984
29 dic 202314,2214,2814,1814,2114,02630.386
28 dic 202314,2114,2714,2014,2714,081.023.420
27 dic 202314,2514,3514,2114,3114,121.006.273
22 dic 202314,3014,3414,2114,2314,042.050.307
21 dic 202314,4514,4514,2814,2814,092.160.268
20 dic 202314,4914,5314,4614,5214,331.620.581
19 dic 202314,5414,5614,4714,5114,321.043.606
18 dic 202314,3314,4714,3114,4714,281.884.962
15 dic 202314,5514,6114,5214,6114,413.474.123
14 dic 202314,6014,6514,5614,5614,362.236.643
13 dic 202314,4514,4914,3914,4414,251.317.715
12 dic 202314,6014,6014,5114,5714,37917.868
11 dic 202314,6214,7314,5814,6014,401.624.369
08 dic 202314,4814,6514,4814,6114,411.599.379
07 dic 202314,3714,4214,3114,3814,19947.678
06 dic 202314,2514,4014,2514,4014,211.576.982
05 dic 202314,3014,3014,2114,2414,051.640.664
04 dic 202314,3014,3614,2614,2914,101.420.757
01 dic 202314,2514,2714,1714,2414,051.393.758
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...