Mercados españoles cerrados

ANZ Group Holdings Limited (ANZ.XA)

Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
28,79+0,03 (+0,12%)
Al cierre: 03:59PM AEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202428,6828,8428,6628,8328,83291.745
13 jun 202428,9129,0528,7428,7628,76797.478
12 jun 202428,8328,9028,6628,8428,84367.331
11 jun 202428,9429,0528,6628,8728,87817.832
07 jun 202428,9129,1828,8029,1729,17926.803
06 jun 202428,9529,1328,8629,0229,02792.359
05 jun 202428,6028,8428,6028,7328,73719.621
04 jun 202428,5728,6728,4928,6228,62669.361
03 jun 202428,4328,6728,3828,6128,612.706.137
31 may 202428,1428,1927,9228,1628,163.391.122
30 may 202427,6727,9127,5627,8527,85710.966
29 may 202428,3028,3427,8627,9527,95780.283
28 may 202428,4628,6128,3528,5728,57503.977
27 may 202428,3328,5428,2428,5028,50534.690
24 may 202428,1128,2427,9128,1328,13638.481
23 may 202428,4528,4828,1828,3128,31842.133
22 may 202428,4028,6728,3528,6528,651.156.380
21 may 202428,1628,4028,1028,3728,371.176.325
20 may 202428,2428,3028,0728,1928,19647.965
17 may 202428,0628,2628,0028,0928,09871.292
16 may 202428,0128,3427,8228,3228,32806.491
15 may 202427,9928,1327,6027,6027,60613.085
14 may 202428,1028,1327,9928,0428,04236.457
13 may 202428,0028,2627,8728,1928,19621.922
13 may 20240.83 Dividendo
10 may 202428,9529,2128,8829,1928,36674.151
09 may 202429,0629,1128,7028,8328,01643.217
08 may 202428,9029,2228,9029,0828,251.350.490
07 may 202428,3728,8727,9928,8027,98911.100
06 may 202428,8028,9128,5928,7827,961.010.953
03 may 202428,4328,6128,2928,5827,77818.753
02 may 202428,1828,6328,0928,2327,43968.309
01 may 202427,8528,0727,8528,0327,23-
30 abr 202428,1628,1727,9728,1627,36265.294
29 abr 202428,1628,2327,9628,0527,25401.105
26 abr 202428,1128,1927,9828,0327,23521.413
24 abr 202428,5428,7428,4928,5427,73476.341
23 abr 202428,5228,5928,3428,4527,64812.640
22 abr 202428,2428,5728,1128,2027,40351.497
19 abr 202428,4328,4427,8828,1527,35489.832
18 abr 202428,3628,6528,3628,5727,75283.058
17 abr 2024------
16 abr 202428,7928,8828,1828,4027,592.960.293
15 abr 202428,7529,0028,7228,9728,15735.380
12 abr 202428,9228,9828,8028,9128,09442.256
11 abr 202428,9629,1228,8929,0328,20481.453
10 abr 202429,4429,5329,2829,3828,54822.145
09 abr 202429,3229,4429,2729,4228,58771.120
08 abr 202429,2829,3429,0929,2028,37718.649
05 abr 202429,0229,1528,8829,1028,27380.860
04 abr 202429,1429,3229,0729,1828,36498.520
03 abr 202429,4029,4428,7428,8728,05912.325
02 abr 202429,1829,4929,1129,3928,55418.978
28 mar 202429,3129,4029,1329,3528,52730.991
27 mar 202429,0029,4329,0029,2828,45569.130
26 mar 202429,0129,1828,9229,0628,23616.385
25 mar 202429,1129,3629,1029,1228,29413.319
22 mar 202429,0529,1528,8128,9928,17440.735
21 mar 202428,9329,1028,7829,0928,27800.528
20 mar 202428,7729,0928,6928,7127,89819.790
19 mar 202428,8628,9828,6628,8928,071.032.417
18 mar 202428,6828,8728,5628,8228,00419.512
15 mar 202428,3728,6927,9528,6927,871.955.675
14 mar 202429,6929,6928,6128,6627,852.622.775
13 mar 202429,5229,8229,3629,7228,871.100.032
12 mar 202429,4029,6829,2229,2928,46673.995
11 mar 202429,6529,7029,1029,1828,35403.506
08 mar 202429,3429,9029,3429,7728,921.463.780
07 mar 202428,8929,3028,8929,2428,41750.598
06 mar 202428,7729,0028,7528,9328,11901.350
05 mar 202428,8228,8528,6428,7427,92500.243
04 mar 202428,7828,9128,6528,8428,02557.833
01 mar 202428,4228,6728,3528,6527,84583.979
29 feb 202428,4328,4828,2728,4527,64919.656
28 feb 202428,4828,5528,3528,4827,67898.499
27 feb 202428,4028,5228,3228,4727,66502.401
26 feb 202428,3028,4428,2228,3227,51601.757
23 feb 202428,1328,3028,1328,2127,41963.754
22 feb 202428,0528,0927,8527,9327,14438.549
21 feb 202427,8728,3227,8628,0627,26674.413
20 feb 202428,1128,1227,3927,8127,021.688.868
19 feb 202428,2828,5228,1328,4427,63452.724
16 feb 202428,4228,4728,2528,3527,55568.901
15 feb 202427,7428,2127,7328,1827,38777.121
14 feb 202427,9227,9227,5227,8127,02988.434
13 feb 202428,1628,4528,1528,2227,421.190.528
12 feb 202427,6528,1127,6528,0327,231.001.795
09 feb 202427,5927,8127,5827,7226,93805.276
08 feb 202427,5627,6627,4327,6426,851.611.489
07 feb 202427,4727,6327,3727,4226,641.242.810
06 feb 202427,1027,4226,9927,4126,631.436.506
05 feb 202427,1627,2226,9127,1826,41751.962
02 feb 202427,0927,2626,9227,2426,46985.029
01 feb 202427,0227,1226,8826,9126,141.278.050
31 ene 202426,7627,2226,6927,1926,421.326.721
30 ene 202426,8726,9826,7126,7525,99626.233
29 ene 202426,7426,8926,7126,8226,061.459.336
25 ene 202426,7426,7626,4726,7125,95761.647
24 ene 202426,6526,6926,4726,5625,80643.655
23 ene 202426,5826,7526,5326,5925,841.025.425
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...