ANZ.XA - ANZ Group Holdings Limited

Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202323,7723,8623,6423,7523,75343.743
26 may 202323,3423,5623,3423,4323,43514.237
25 may 202323,7823,8923,3123,3223,32797.345
24 may 202323,8824,0223,7123,9323,93391.083
23 may 202323,7724,0323,6424,0024,00447.350
22 may 202324,0724,1323,6923,8023,80531.869
19 may 202323,7024,0423,7023,9523,95575.309
18 may 2023------
17 may 202323,4823,6423,1823,5923,59-
16 may 202323,5223,7223,4723,5623,56844.625
15 may 202323,7223,7223,4123,5123,51679.315
15 may 20230.81 Dividendo
12 may 202324,3724,5924,2624,5023,691.465.398
11 may 202323,9924,3423,9924,2923,49932.375
10 may 202323,8724,1423,7724,0623,26928.382
09 may 202323,8024,0123,4923,9523,16765.601
08 may 202323,9524,0423,6623,8123,021.039.226
05 may 202323,2424,0022,8623,7923,001.136.898
04 may 202323,4223,7422,8923,5222,741.240.222
03 may 202324,2324,2423,8423,9523,16546.378
02 may 202324,4624,6324,3024,3923,58607.468
01 may 202324,4724,6424,2324,5723,76-
28 abr 202324,2724,5224,2124,4023,59404.584
27 abr 202324,3324,3824,0124,1323,33595.623
26 abr 202324,1624,3324,1224,2923,49397.011
24 abr 202324,4324,5024,1824,2223,42484.394
21 abr 202324,3124,3824,0324,2723,47702.726
20 abr 202324,2024,6324,1424,5223,71430.627
19 abr 202324,1724,2424,0424,1623,36-
18 abr 202324,1424,2724,0424,1623,36371.810
17 abr 202324,2024,5124,1524,2123,41579.846
14 abr 202323,8824,0523,6223,9723,18442.026
13 abr 202323,5323,8423,5123,7122,93591.587
12 abr 202323,6323,7623,4523,6222,84557.932
11 abr 202323,3123,6723,3023,6222,841.094.769
06 abr 202323,3623,4523,0623,1522,38505.962
05 abr 202323,1723,4423,1223,3122,54809.634
04 abr 202322,9324,4822,9323,3122,54629.076
03 abr 202323,1023,5023,0423,2322,46724.114
31 mar 202323,0723,0722,8322,9622,20560.376
30 mar 202322,9323,0222,7822,9222,16551.471
29 mar 202322,5122,7222,3522,6621,91837.868
28 mar 202322,7322,8122,5022,6521,90836.717
27 mar 202322,7322,8122,3822,4621,72567.500
24 mar 202322,5822,6822,5122,5621,81529.168
23 mar 202322,6522,8122,6222,7522,00538.068
22 mar 202323,1923,2122,8722,9022,14993.629
21 mar 202322,7422,9222,6722,8022,05448.535
20 mar 202322,6022,8822,3822,4621,72650.606
17 mar 202322,9123,0522,7322,8622,101.502.603
16 mar 202322,7523,0122,6822,7622,012.663.336
15 mar 202323,3523,5323,1223,2922,52932.425
14 mar 202323,1323,1722,7323,0722,311.610.028
13 mar 202323,7824,0323,3923,4522,67656.465
10 mar 202324,0224,0223,6023,8123,02891.571
09 mar 202324,4724,5724,3624,5423,73-
08 mar 202324,3624,4824,1624,2823,48-
07 mar 202324,2224,5324,2224,5123,70702.988
06 mar 202324,0924,3724,0024,2223,42397.904
03 mar 202323,8524,0223,6823,8523,061.557.700
02 mar 202324,3524,3723,6323,6922,91914.436
01 mar 202324,6024,6324,2724,3923,581.170.876
28 feb 202324,8924,9824,6524,6523,841.717.755
27 feb 202324,6824,8824,6424,7423,921.786.917
24 feb 202324,8024,9824,7224,7223,90682.108
23 feb 202324,8124,9324,7124,7623,941.068.826
22 feb 202324,5524,9124,5124,8624,04454.286
21 feb 202324,6024,6724,4224,6123,80906.657
20 feb 202324,7524,8224,5724,7723,95577.191
17 feb 202324,8324,9024,6824,6923,87481.653
16 feb 202325,0425,0824,6124,8724,05729.427
15 feb 202325,4725,5524,7024,8624,042.218.277
14 feb 202325,9425,9925,6725,7424,89526.913
13 feb 202325,8225,8325,6125,6824,83550.372
10 feb 202325,9325,9525,6925,7024,85530.331
09 feb 202325,7726,0825,7125,8725,01407.416
08 feb 202325,7625,9825,7425,7724,92407.528
07 feb 202325,6225,9425,5025,6224,77876.573
06 feb 202325,6825,7525,4225,5524,711.053.580
03 feb 202325,3025,7525,3025,7424,891.725.843
02 feb 202325,4125,4625,1325,1624,33330.261
01 feb 202325,1425,4825,0725,2624,42-
31 ene 202324,9425,1524,8625,0624,23322.523
30 ene 202325,0625,1625,0025,0024,17619.589
27 ene 202324,6524,9924,6524,9124,09493.465
25 ene 202324,6024,8224,5024,6623,84779.097
24 ene 202324,8824,8924,5424,6823,86438.420
23 ene 202324,8625,0024,7624,9824,15735.062
20 ene 202324,8724,9624,7224,7623,941.767.476
19 ene 202324,8424,9924,7424,8624,04666.514
18 ene 202324,8824,9724,7324,7623,941.324.539
17 ene 202324,7725,1324,7224,8624,04373.752
16 ene 202324,6524,9124,6524,9124,092.614.589
13 ene 202324,2724,6424,2624,5223,71484.753
12 ene 202324,0224,4023,9324,2823,48769.122
11 ene 202323,7523,9823,6723,9123,12544.387
10 ene 202323,6923,9023,6423,7822,99614.133
09 ene 202323,7824,0323,7123,7722,98277.000
06 ene 202323,6323,7823,5523,6522,87635.354
05 ene 202323,7123,9523,5323,6222,841.055.440
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...