Mercados españoles cerrados en 25 mins

ANZ Group Holdings Limited (ANZ.XA)

Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
29,42-0,24 (-0,82%)
Al cierre: 03:59PM AEST
Intervalo de fechas:
25 jul 2023 - 25 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 202429,5829,6429,3929,4229,42601.969
23 jul 202429,6929,8529,5429,6729,67417.205
22 jul 202429,4029,4329,2529,3429,34945.122
19 jul 202429,7929,8029,3829,6629,66-
18 jul 202430,0330,2329,8829,9629,96599.765
17 jul 202429,9730,1029,8229,9729,97506.523
16 jul 202429,9429,9829,8229,8429,84527.792
15 jul 202429,6529,9129,6529,8129,81417.388
12 jul 202429,4829,7329,3129,5529,55534.843
11 jul 202429,8629,9329,2729,3129,311.042.883
10 jul 202429,2229,6629,2029,6229,62655.885
09 jul 202428,9129,2528,9029,2129,21966.918
08 jul 202428,7428,9328,6528,7828,781.207.649
05 jul 202428,4328,6728,4328,6328,63381.751
04 jul 202428,2528,5728,2328,5328,53569.159
03 jul 202428,4728,5328,1428,1528,15695.798
02 jul 202428,3828,5528,2828,3028,30539.112
01 jul 202428,1228,4628,0228,4128,41571.351
28 jun 202428,4228,5528,2028,2328,23915.313
27 jun 202428,1128,2527,9128,1928,19699.547
26 jun 202428,7028,7928,3228,3628,36575.611
25 jun 202428,7928,9828,7228,8028,80704.635
24 jun 202428,9929,0528,6128,6328,63788.493
21 jun 202429,1329,2128,9128,9428,94545.056
20 jun 202429,0029,1528,9129,0929,09429.635
19 jun 202429,2429,2829,0329,0529,05939.324
18 jun 202428,9029,2728,8429,1829,18693.969
17 jun 202428,6428,8928,6028,7728,77524.258
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...