Mercados españoles cerrados en 50 mins

AMP Limited (AMP.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
1,0650-0,0100 (-0,93%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,08001,08501,06001,06501,065010.927.464
02 may 20241,07001,08501,06501,07501,07507.317.089
01 may 20241,09001,09501,06501,06501,065010.599.961
30 abr 20241,10501,11001,09251,10001,100013.630.039
29 abr 20241,10001,12001,10001,11001,110010.524.606
26 abr 20241,10001,10751,09001,09001,09006.194.207
24 abr 20241,12501,13001,11001,11501,11508.624.349
23 abr 20241,10001,12501,10001,11001,110010.282.625
22 abr 20241,09001,11001,09001,10001,10007.846.434
19 abr 20241,12501,13501,08501,08501,085010.943.817
18 abr 20241,12501,14501,12001,13501,13508.208.587
17 abr 20241,12001,15001,12001,14001,14007.661.305
16 abr 20241,13501,14001,11001,11501,11506.055.982
15 abr 20241,17001,17501,14001,14501,14508.613.852
12 abr 20241,17501,19501,17501,18501,18506.361.420
11 abr 20241,15001,19001,15001,18501,18508.465.934
10 abr 20241,18001,19501,17001,17001,17006.091.553
09 abr 20241,17001,19501,16001,18501,185010.410.710
08 abr 20241,17001,18001,15501,16001,16004.552.630
05 abr 20241,13501,17501,12501,16501,165011.198.108
04 abr 20241,13001,14501,13001,14001,14005.654.448
03 abr 20241,14001,15001,13001,13001,13006.912.688
02 abr 20241,19001,19751,14501,15001,150013.430.028
28 mar 20241,16501,17251,15501,17001,170011.729.899
27 mar 20241,11501,16501,11501,15501,155010.031.272
26 mar 20241,10001,12501,09751,12501,12509.473.705
25 mar 20241,10501,11501,10001,10001,10007.647.877
22 mar 20241,11501,12001,09501,10001,10009.408.344
21 mar 20241,12001,12001,10251,11501,115012.192.450
20 mar 20241,09501,11001,09001,10001,10007.590.512
19 mar 20241,10001,10501,09001,09501,09506.565.745
18 mar 20241,08001,10001,07501,10001,10009.473.334
15 mar 20241,09001,09751,08001,08001,080020.073.269
14 mar 20241,11001,11001,09001,09501,095010.037.335
13 mar 20241,10501,11751,09501,10501,105011.658.165
12 mar 20241,09501,11001,09001,09501,09508.962.363
11 mar 20241,10001,10501,08251,08501,08509.045.385
08 mar 20241,09501,11001,09001,10501,105012.263.681
07 mar 20241,09001,10501,08751,09001,09007.040.286
06 mar 20241,08001,10501,07501,10001,100011.928.129
05 mar 20241,09501,10001,07001,07501,075010.812.636
04 mar 20241,11501,12001,09501,10001,10009.783.120
01 mar 20241,10001,12501,10001,11501,115011.279.489
01 mar 20240.02 Dividendo
29 feb 20241,12001,12501,10501,11501,095013.341.714
28 feb 20241,11001,12001,10751,11501,09508.740.479
27 feb 20241,12501,12501,10501,11001,090111.106.022
26 feb 20241,10501,11501,09501,11001,09019.784.946
23 feb 20241,09001,11501,09001,09501,075410.647.138
22 feb 20241,09001,10501,07501,08501,065512.718.014
21 feb 20241,10001,12501,08001,08501,065514.975.673
20 feb 20241,09501,12001,07501,09501,075412.068.889
19 feb 20241,12501,12501,09001,10001,080316.453.833
16 feb 20241,13501,14001,11001,11501,095020.223.324
15 feb 20241,08501,13501,08001,12001,099936.242.973
14 feb 20241,01001,08751,00001,07001,050845.435.754
13 feb 20240,97000,98500,96000,97000,95267.314.129
12 feb 20240,98000,99000,96500,97500,95757.756.810
09 feb 20240,96500,98000,96500,97500,95754.257.624
08 feb 20240,96500,97500,95500,97500,95754.332.268
07 feb 20240,96500,97500,95000,95500,937915.136.059
06 feb 20240,94500,96500,93500,96500,94776.248.416
05 feb 20240,95500,96000,94500,94500,92805.414.864
02 feb 20240,93500,96500,93000,96500,947717.047.268
01 feb 20240,92500,93500,91500,93000,913311.278.037
31 ene 20240,94500,94500,92500,93500,918214.829.205
30 ene 20240,96000,96000,93000,94000,923110.670.342
29 ene 20240,96000,96500,95250,96000,94283.088.443
25 ene 20240,96500,97000,94500,96000,94286.230.862
24 ene 20240,96000,96500,94500,96000,94285.156.519
23 ene 20240,95000,95750,94000,95500,93794.591.099
22 ene 20240,95000,95000,93000,95000,93303.667.019
19 ene 20240,95000,95000,93500,94000,92313.918.612
18 ene 20240,92000,94500,91000,94500,92809.549.234
17 ene 20240,94000,94500,92000,92500,90847.763.968
16 ene 20240,93500,94000,93000,93500,91824.006.599
15 ene 20240,94500,94750,93000,93750,92071.289.086
12 ene 20240,97000,98000,94500,94500,92809.090.710
11 ene 20240,99000,99000,96500,98000,96245.809.931
10 ene 20240,98000,99000,97000,98500,96734.746.079
09 ene 20240,98000,98500,97000,98000,96243.347.782
08 ene 20240,96000,98000,96000,97000,95267.390.115
05 ene 20240,96000,97500,96000,96500,94779.708.899
04 ene 20240,93000,96000,92000,96000,942811.945.723
03 ene 20240,92500,93000,91500,92500,90847.755.040
02 ene 20240,92500,93500,92250,93000,91337.749.487
29 dic 20230,95500,95500,92750,93000,913313.083.228
28 dic 20230,93000,95500,93000,95500,93796.025.955
27 dic 20230,92000,93500,91500,93000,91336.957.373
22 dic 20230,91500,91750,90500,91500,898612.675.412
21 dic 20230,93000,93000,90500,91000,893716.635.341
20 dic 20230,93000,93750,92000,93000,913310.193.219
19 dic 20230,93000,93000,91500,93000,913314.341.951
18 dic 20230,93000,93500,92500,93000,91337.206.250
15 dic 20230,96000,96000,92500,94000,923170.244.991
14 dic 20230,94000,95750,93500,95500,937926.216.906
13 dic 20230,93000,94000,92000,92500,90849.549.041
12 dic 20230,95500,95500,91000,92500,908417.510.325
11 dic 20230,95500,96750,94500,95000,93307.291.999
08 dic 20230,93000,96000,93000,95500,937912.270.954
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...