Mercados españoles cerrados

Ansell Limited (ANN.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
31,97+0,47 (+1,49%)
Al cierre: 4:10PM AEDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct 202131,5032,1031,4531,9731,97469.069
26 oct 202131,2031,7131,0231,5031,50967.975
25 oct 202131,7031,9631,2231,3031,30960.062
22 oct 202131,8531,9731,6231,6431,64755.662
21 oct 202131,7632,2331,5531,8231,82609.519
20 oct 202131,7432,3131,5731,8731,87818.428
19 oct 202131,8431,9831,5531,6031,601.241.735
18 oct 202132,4832,4831,8131,8931,89555.442
15 oct 202132,2232,8032,0032,4832,48985.370
14 oct 202132,5632,6632,1632,1632,16704.228
13 oct 202132,1832,6232,1832,3532,35952.360
12 oct 202132,9433,0232,1132,2732,271.498.188
11 oct 202133,9634,3033,7433,8433,84559.089
08 oct 202134,2034,3333,8433,9633,96689.909
07 oct 202133,9234,4733,8334,0634,06502.612
06 oct 202133,8034,1133,5833,8233,82822.741
05 oct 202133,4333,9733,3233,5833,581.221.494
04 oct 202133,5933,9733,4633,7933,79483.815
01 oct 202133,7533,8733,2333,4933,49712.715
30 sept 202133,7534,2233,6334,2034,20667.858
29 sept 202134,1534,5433,9133,9533,95991.074
28 sept 202134,3334,6734,0234,4534,45453.291
27 sept 202134,7334,9634,1834,7734,77609.776
24 sept 202134,6935,2134,6134,7634,76489.295
23 sept 202135,3635,4234,5834,7634,76620.135
22 sept 202134,5435,3834,4135,0435,04547.177
21 sept 202134,2534,7434,1234,4734,47671.667
20 sept 202135,7536,0234,5534,6534,651.442.570
17 sept 202136,0036,6235,9636,0136,011.223.103
16 sept 202136,0036,5035,8836,1036,10532.047
15 sept 202136,4536,7336,1936,3036,30438.070
14 sept 202136,1336,7936,1136,4836,48715.316
13 sept 202136,0536,4335,8536,2536,25580.824
10 sept 202136,4036,6635,6736,3036,30882.337
09 sept 202136,5537,1536,3636,4036,40593.234
08 sept 202137,6237,6336,5636,7336,73627.392
07 sept 202137,6738,0237,3037,5937,59600.388
06 sept 202136,7537,5636,6237,5437,54648.708
03 sept 202136,2136,9836,0036,7536,75708.492
02 sept 202136,5336,7935,7536,0436,04973.036
01 sept 202136,0037,1035,9336,7236,72833.389
31 ago 202136,4436,6935,7235,9935,99852.145
30 ago 202136,0036,2535,4736,1336,13843.841
30 ago 20210.5944 Dividendo
27 ago 202136,6236,6935,4036,2735,681.122.225
26 ago 202137,1537,6736,3036,7036,101.001.033
25 ago 202137,2337,9737,0037,1036,491.458.570
24 ago 202138,9339,2535,9636,7836,182.646.126
23 ago 202140,6140,7640,2640,5039,84288.356
20 ago 202140,7540,9740,5340,7040,03373.193
19 ago 202140,4940,7840,2740,7540,08340.690
18 ago 202140,9441,0540,3840,5939,92459.570
17 ago 202140,9841,1940,3640,5539,89392.104
16 ago 202139,8040,6939,8040,4239,76421.710
13 ago 202139,7039,9439,3039,6939,04506.960
12 ago 202140,1440,3239,6039,6338,98518.569
11 ago 202140,9040,9940,1540,1839,52500.032
10 ago 202140,7141,0840,4140,9740,30340.687
09 ago 202140,3040,5340,0440,3539,69258.673
06 ago 202140,0140,6439,9740,4139,75357.266
05 ago 202140,2040,8339,6439,8639,21530.079
04 ago 202140,7041,3639,8140,1139,45794.265
03 ago 202140,1940,8539,8640,6439,97481.012
02 ago 202139,5640,1939,4939,9139,26400.201
30 jul 202139,8339,9639,2139,2538,61541.876
29 jul 202139,9940,1139,2439,7339,08780.613
28 jul 202140,8440,8439,9340,1339,47439.828
27 jul 202141,3641,3640,4040,5639,90583.165
26 jul 202141,2841,5941,1341,4140,73424.500
23 jul 202141,0641,4440,9441,1340,46199.563
22 jul 202141,4041,6740,6640,8640,19338.920
21 jul 202141,1541,3640,7541,0940,42414.986
20 jul 202140,2041,2540,1941,0340,36657.396
19 jul 202139,6340,4039,3440,0939,43357.888
16 jul 202139,4039,7739,2039,6338,98531.806
15 jul 202140,4140,6239,2039,4038,75907.969
14 jul 202140,8540,8539,8140,3739,71431.355
13 jul 202140,9841,2040,6840,8540,18260.718
12 jul 202141,3841,4340,6440,7740,10258.381
09 jul 202141,2741,3340,5741,1440,47477.096
08 jul 202140,9941,7040,9541,4240,74281.244
07 jul 202140,4441,1240,1740,8640,19366.651
06 jul 202141,2841,4540,0840,1639,50330.436
05 jul 202141,6741,9041,2041,2840,60235.183
02 jul 202142,2042,3741,3741,6240,94329.995
01 jul 202143,4343,4342,1042,1841,49431.061
30 jun 202143,5144,0743,4043,5142,80512.481
29 jun 202143,1843,4342,6443,3642,65449.705
28 jun 202142,2243,1442,0242,9742,27485.594
25 jun 202142,3342,8241,7042,1441,45322.909
24 jun 202142,0642,4241,6441,8341,14375.012
23 jun 202141,8842,5141,8642,1841,49390.057
22 jun 202142,2042,6441,8342,3141,62523.094
21 jun 202141,5542,3141,2141,6941,01556.336
18 jun 202141,8342,5441,6042,0941,40870.337
17 jun 202139,7541,1439,7540,9340,26568.256
16 jun 202139,9440,5339,7640,3839,72399.448
15 jun 202139,6040,1538,8439,9439,29509.204
11 jun 202138,7439,3138,6739,2038,56355.376
10 jun 202138,8939,6638,2038,4337,801.110.690
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...