Mercados españoles cerrados en 50 mins

Amcor plc (AMC.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
14,44+0,29 (+2,05%)
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 202414,4114,4814,4114,4414,441.850.186
27 mar 202414,4114,4814,4114,4414,441.852.511
26 mar 202414,0814,1614,0414,1514,151.737.689
25 mar 202414,1614,2314,1014,1614,161.050.882
24 mar 202414,1714,2514,1614,2014,201.336.309
21 mar 202414,0514,1514,0414,1414,142.896.276
20 mar 202413,8914,0113,8913,9513,953.679.759
19 mar 202414,2414,3013,7613,9713,974.461.115
18 mar 202414,3414,4714,3214,4414,44620.798
17 mar 202414,3814,4214,3514,4114,411.084.771
14 mar 202414,3214,3814,2914,3114,311.602.140
13 mar 202414,3714,4114,3014,3914,391.079.981
12 mar 202414,3914,4414,3514,4014,401.472.044
11 mar 202414,2814,4414,2614,4214,422.511.849
10 mar 202414,0714,1814,0614,1414,141.559.824
07 mar 202414,1614,2314,1514,1514,151.785.390
06 mar 202414,0714,1214,0014,0614,061.983.252
05 mar 202414,1014,1614,0714,1514,15951.599
04 mar 202414,0414,1514,0314,1414,141.804.343
03 mar 202413,8713,9713,8113,9713,972.485.257
29 feb 202413,9214,0413,9014,0414,043.641.657
28 feb 202413,7113,8113,6613,6713,674.273.138
27 feb 202413,7813,8013,6613,7613,762.852.796
26 feb 202413,8213,9713,7713,8913,892.862.942
26 feb 20240.1898 Dividendo
25 feb 202414,1914,2014,0414,1613,971.812.544
22 feb 202414,1214,1814,0514,1613,971.813.473
21 feb 202414,0314,1814,0314,1713,982.630.101
20 feb 202413,8614,0113,8613,9613,772.764.512
19 feb 202413,8013,8413,7413,8113,62796.253
18 feb 202413,8213,8713,7613,8013,621.453.855
15 feb 202413,8613,8813,7213,8213,632.504.841
14 feb 202413,7613,8413,7213,7913,611.911.807
13 feb 202413,8013,8613,7113,7813,602.939.457
12 feb 202414,0514,1314,0014,0913,901.484.675
11 feb 202413,9814,0413,9013,9813,792.954.732
08 feb 202414,1514,2413,9914,0113,824.704.640
07 feb 202414,4014,5014,2714,3814,194.208.097
06 feb 202414,2715,0114,2314,5214,337.584.736
05 feb 202414,3014,3614,2314,3214,132.428.991
04 feb 202414,4314,5414,4314,4814,293.444.051
01 feb 202414,4014,5214,4014,5214,331.835.365
31 ene 202414,4114,4914,3314,4214,232.116.286
30 ene 202414,4114,6014,3214,6014,403.814.846
29 ene 202414,4214,4814,3914,4414,251.631.898
28 ene 202414,3814,5814,3614,4814,292.773.663
24 ene 202414,1614,1813,9914,1013,912.814.688
23 ene 202414,3714,3814,2114,3314,144.546.380
22 ene 202414,3814,4214,3214,3414,151.236.725
21 ene 202414,3714,3814,2814,3414,151.160.670
18 ene 202414,4314,4514,2614,2714,081.403.497
17 ene 202414,4514,4914,4014,4214,231.494.343
16 ene 202414,5414,5514,5114,5314,341.170.096
15 ene 202414,4814,5114,4314,5014,311.839.977
14 ene 202414,6114,6214,5614,5614,36152.108
11 ene 202414,6714,6814,6014,6514,451.878.213
10 ene 202414,5814,5814,4714,4914,301.064.135
09 ene 202414,5914,6014,4814,5014,311.196.125
08 ene 202414,5414,5414,4614,4814,291.151.645
07 ene 202414,4514,5114,3414,4114,222.143.526
04 ene 202414,2814,3514,2414,2714,081.888.540
03 ene 202414,2514,2714,1214,1613,971.041.562
02 ene 202414,3114,4514,2814,2814,092.351.074
01 ene 202414,1714,2214,1314,1613,97666.984
28 dic 202314,2214,2814,1814,2114,02630.386
27 dic 202314,2114,2714,2014,2714,081.023.420
26 dic 202314,2514,3514,2114,3114,121.006.273
21 dic 202314,3014,3414,2114,2314,042.050.307
20 dic 202314,4514,4514,2814,2814,092.160.268
19 dic 202314,4914,5314,4614,5214,331.620.581
18 dic 202314,5414,5614,4714,5114,321.043.606
17 dic 202314,3314,4714,3114,4714,281.884.962
14 dic 202314,5514,6114,5214,6114,413.474.123
13 dic 202314,6014,6514,5614,5614,362.236.643
12 dic 202314,4514,4914,3914,4414,251.317.715
11 dic 202314,6014,6014,5114,5714,37917.868
10 dic 202314,6214,7314,5814,6014,401.624.369
07 dic 202314,4814,6514,4814,6114,411.599.379
06 dic 202314,3714,4214,3114,3814,19947.678
05 dic 202314,2514,4014,2514,4014,211.576.982
04 dic 202314,3014,3014,2114,2414,051.640.664
03 dic 202314,3014,3614,2614,2914,101.420.757
30 nov 202314,2514,2714,1714,2414,051.393.758
29 nov 202314,2814,4014,2814,2914,101.598.152
28 nov 202314,0714,1314,0114,1313,942.349.234
27 nov 202314,1414,1914,1314,1413,95884.060
26 nov 202314,1714,2114,0914,1113,92873.788
23 nov 202314,0714,1614,0714,1113,92487.677
22 nov 202314,1314,1914,0814,0913,901.090.633
21 nov 202314,0914,1714,0814,1713,98880.245
20 nov 202314,1514,1714,0614,0913,901.563.621
20 nov 20230.1973 Dividendo
19 nov 202314,3814,4014,2714,3113,921.000.175
16 nov 202314,3514,4214,3214,3613,971.023.737
15 nov 202314,3814,4114,3414,3613,971.230.055
14 nov 202314,2514,3114,2314,3113,921.105.456
13 nov 202314,0914,1213,9714,0413,661.343.824
12 nov 202314,1814,2214,0714,0913,711.764.792
09 nov 202314,0014,1214,0014,1213,741.096.624
08 nov 202314,1514,2414,1314,1813,801.532.567
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...