Mercados españoles abiertos en 2 hrs 11 min

ANZ Group Holdings Limited (ANZ.XA)

Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
25,21+0,05 (+0,22%)
A partir del 02:49PM AEST. Mercado abierto.
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202325,0625,3525,0125,2125,21468.819
26 sept 202325,0325,2424,8625,1625,16677.425
25 sept 202325,0125,0524,7124,9724,97494.256
22 sept 202324,7525,0424,4525,0225,02734.266
21 sept 202325,3425,4324,9525,0225,02959.783
20 sept 202325,4225,5725,3425,4625,46-
19 sept 202325,7025,7025,3525,4725,471.103.999
18 sept 202325,6325,8425,4025,7725,77452.257
15 sept 202325,7525,9025,6025,6725,67-
14 sept 202325,2725,7025,2125,6525,65691.881
13 sept 202325,4025,4525,2225,3625,36712.931
12 sept 202325,3325,3725,0425,3225,32420.235
11 sept 202325,1125,3225,0125,3025,30442.361
08 sept 202324,9225,0324,7424,9824,98496.427
07 sept 202325,0025,0024,6124,8224,82786.251
06 sept 202325,2525,3924,9525,0525,05-
05 sept 202325,1725,2325,0525,2025,20347.017
04 sept 202325,2525,3025,0725,1325,13765.734
01 sept 202325,1725,2025,0025,1425,14723.442
31 ago 202325,3325,3525,0025,3325,331.652.830
30 ago 202324,8825,2724,8825,1025,10645.938
29 ago 202324,8624,8624,5924,7624,76741.081
28 ago 202324,3524,6524,3424,5924,59580.537
25 ago 202324,4224,5724,2524,3524,351.079.735
24 ago 202324,4624,6724,4124,6024,60947.878
23 ago 202324,2124,5624,1924,4924,49831.221
22 ago 202324,1424,3224,0424,2824,28695.935
21 ago 202324,4324,4824,1624,2724,27466.560
18 ago 202324,5224,6524,3524,4624,46742.870
17 ago 202324,7224,7724,4624,6524,65462.890
16 ago 202324,8224,9024,5524,7924,79931.276
15 ago 202325,1625,3025,0225,0325,03370.845
14 ago 202325,2525,3425,0125,1425,141.806.140
11 ago 202325,3525,4725,2225,3425,34363.967
10 ago 202325,5225,5225,2225,3325,33402.710
09 ago 202325,2225,5025,1625,4625,46590.533
08 ago 202325,5025,6325,2525,2625,26699.811
07 ago 202325,3325,3925,1625,3425,34593.087
04 ago 202325,5225,6925,2325,5125,51692.319
03 ago 202325,3425,3425,0025,2025,20439.525
02 ago 2023------
01 ago 2023------
31 jul 2023------
28 jul 202325,5125,8525,4125,7525,75521.502
27 jul 2023------
26 jul 202325,1525,5525,0825,4325,43843.864
25 jul 2023------
24 jul 202325,1725,2524,9625,0925,09655.350
21 jul 202325,3425,4025,0825,2125,211.693.051
20 jul 202325,4825,6925,1525,3525,351.399.234
19 jul 202325,2525,4325,1425,4125,411.099.749
18 jul 2023------
17 jul 202324,4424,5224,3824,5224,52463.937
14 jul 202324,4724,5324,2924,4324,432.664.958
13 jul 2023------
12 jul 2023------
11 jul 2023------
10 jul 202323,4223,5423,2223,3023,30601.844
07 jul 202323,3623,4623,1123,2623,26618.983
06 jul 2023------
05 jul 2023------
04 jul 2023------
03 jul 2023------
30 jun 202323,7823,8723,5023,7123,71-
29 jun 202323,5723,9523,4723,7723,77-
28 jun 202323,3323,5323,1623,4823,48-
27 jun 202322,9523,1922,8323,1623,16-
26 jun 202322,8522,8522,6122,7322,73-
23 jun 202323,1023,2922,6922,7922,79901.091
22 jun 202323,6623,6823,2723,3423,34758.907
21 jun 202323,8323,8323,6523,6923,69790.466
20 jun 202323,6123,8823,4623,8023,802.344.405
19 jun 202323,3123,7023,2823,5823,58610.999
16 jun 202323,2823,3023,0123,2823,28636.827
15 jun 202322,8623,2822,8423,1723,17540.822
14 jun 202322,9423,2222,9122,9922,99-
13 jun 202322,8722,9322,6622,9022,90457.965
09 jun 202322,7522,9522,7122,8822,88544.323
08 jun 202322,7822,8122,5822,6922,69293.835
07 jun 202322,9122,9722,6322,6922,69679.999
06 jun 202322,9223,0422,7122,7722,77392.364
05 jun 202322,9523,3222,8623,0923,09477.588
02 jun 202322,8522,8622,5822,7922,79731.062
01 jun 202322,7723,0522,7322,7822,781.487.552
31 may 202323,3423,4122,9523,0423,04968.709
30 may 202323,7023,7823,2823,3723,37583.936
29 may 2023------
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...