Yahoo

Correo

Mercados españoles abiertos en 2 hrs 11 min

S&P 500
4.273,53
-63,91(-1,47%)
Nasdaq
13.063,61
-207,71(-1,57%)
NIKKEI 225
32.184,03
-131,02(-0,41%)
Dólar/Euro
1,0563
-0,0012(-0,12%)
Petróleo Brent
94,91
+0,95(+1,01%)
Bitcoin EUR
24.854,13
-87,33(-0,35%)

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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
27 sept 2023	25,06	25,35	25,01	25,21	25,21	468.819
26 sept 2023	25,03	25,24	24,86	25,16	25,16	677.425
25 sept 2023	25,01	25,05	24,71	24,97	24,97	494.256
22 sept 2023	24,75	25,04	24,45	25,02	25,02	734.266
21 sept 2023	25,34	25,43	24,95	25,02	25,02	959.783
20 sept 2023	25,42	25,57	25,34	25,46	25,46	-
19 sept 2023	25,70	25,70	25,35	25,47	25,47	1.103.999
18 sept 2023	25,63	25,84	25,40	25,77	25,77	452.257
15 sept 2023	25,75	25,90	25,60	25,67	25,67	-
14 sept 2023	25,27	25,70	25,21	25,65	25,65	691.881
13 sept 2023	25,40	25,45	25,22	25,36	25,36	712.931
12 sept 2023	25,33	25,37	25,04	25,32	25,32	420.235
11 sept 2023	25,11	25,32	25,01	25,30	25,30	442.361
08 sept 2023	24,92	25,03	24,74	24,98	24,98	496.427
07 sept 2023	25,00	25,00	24,61	24,82	24,82	786.251
06 sept 2023	25,25	25,39	24,95	25,05	25,05	-
05 sept 2023	25,17	25,23	25,05	25,20	25,20	347.017
04 sept 2023	25,25	25,30	25,07	25,13	25,13	765.734
01 sept 2023	25,17	25,20	25,00	25,14	25,14	723.442
31 ago 2023	25,33	25,35	25,00	25,33	25,33	1.652.830
30 ago 2023	24,88	25,27	24,88	25,10	25,10	645.938
29 ago 2023	24,86	24,86	24,59	24,76	24,76	741.081
28 ago 2023	24,35	24,65	24,34	24,59	24,59	580.537
25 ago 2023	24,42	24,57	24,25	24,35	24,35	1.079.735
24 ago 2023	24,46	24,67	24,41	24,60	24,60	947.878
23 ago 2023	24,21	24,56	24,19	24,49	24,49	831.221
22 ago 2023	24,14	24,32	24,04	24,28	24,28	695.935
21 ago 2023	24,43	24,48	24,16	24,27	24,27	466.560
18 ago 2023	24,52	24,65	24,35	24,46	24,46	742.870
17 ago 2023	24,72	24,77	24,46	24,65	24,65	462.890
16 ago 2023	24,82	24,90	24,55	24,79	24,79	931.276
15 ago 2023	25,16	25,30	25,02	25,03	25,03	370.845
14 ago 2023	25,25	25,34	25,01	25,14	25,14	1.806.140
11 ago 2023	25,35	25,47	25,22	25,34	25,34	363.967
10 ago 2023	25,52	25,52	25,22	25,33	25,33	402.710
09 ago 2023	25,22	25,50	25,16	25,46	25,46	590.533
08 ago 2023	25,50	25,63	25,25	25,26	25,26	699.811
07 ago 2023	25,33	25,39	25,16	25,34	25,34	593.087
04 ago 2023	25,52	25,69	25,23	25,51	25,51	692.319
03 ago 2023	25,34	25,34	25,00	25,20	25,20	439.525
02 ago 2023	-	-	-	-	-	-
01 ago 2023	-	-	-	-	-	-
31 jul 2023	-	-	-	-	-	-
28 jul 2023	25,51	25,85	25,41	25,75	25,75	521.502
27 jul 2023	-	-	-	-	-	-
26 jul 2023	25,15	25,55	25,08	25,43	25,43	843.864
25 jul 2023	-	-	-	-	-	-
24 jul 2023	25,17	25,25	24,96	25,09	25,09	655.350
21 jul 2023	25,34	25,40	25,08	25,21	25,21	1.693.051
20 jul 2023	25,48	25,69	25,15	25,35	25,35	1.399.234
19 jul 2023	25,25	25,43	25,14	25,41	25,41	1.099.749
18 jul 2023	-	-	-	-	-	-
17 jul 2023	24,44	24,52	24,38	24,52	24,52	463.937
14 jul 2023	24,47	24,53	24,29	24,43	24,43	2.664.958
13 jul 2023	-	-	-	-	-	-
12 jul 2023	-	-	-	-	-	-
11 jul 2023	-	-	-	-	-	-
10 jul 2023	23,42	23,54	23,22	23,30	23,30	601.844
07 jul 2023	23,36	23,46	23,11	23,26	23,26	618.983
06 jul 2023	-	-	-	-	-	-
05 jul 2023	-	-	-	-	-	-
04 jul 2023	-	-	-	-	-	-
03 jul 2023	-	-	-	-	-	-
30 jun 2023	23,78	23,87	23,50	23,71	23,71	-
29 jun 2023	23,57	23,95	23,47	23,77	23,77	-
28 jun 2023	23,33	23,53	23,16	23,48	23,48	-
27 jun 2023	22,95	23,19	22,83	23,16	23,16	-
26 jun 2023	22,85	22,85	22,61	22,73	22,73	-
23 jun 2023	23,10	23,29	22,69	22,79	22,79	901.091
22 jun 2023	23,66	23,68	23,27	23,34	23,34	758.907
21 jun 2023	23,83	23,83	23,65	23,69	23,69	790.466
20 jun 2023	23,61	23,88	23,46	23,80	23,80	2.344.405
19 jun 2023	23,31	23,70	23,28	23,58	23,58	610.999
16 jun 2023	23,28	23,30	23,01	23,28	23,28	636.827
15 jun 2023	22,86	23,28	22,84	23,17	23,17	540.822
14 jun 2023	22,94	23,22	22,91	22,99	22,99	-
13 jun 2023	22,87	22,93	22,66	22,90	22,90	457.965
09 jun 2023	22,75	22,95	22,71	22,88	22,88	544.323
08 jun 2023	22,78	22,81	22,58	22,69	22,69	293.835
07 jun 2023	22,91	22,97	22,63	22,69	22,69	679.999
06 jun 2023	22,92	23,04	22,71	22,77	22,77	392.364
05 jun 2023	22,95	23,32	22,86	23,09	23,09	477.588
02 jun 2023	22,85	22,86	22,58	22,79	22,79	731.062
01 jun 2023	22,77	23,05	22,73	22,78	22,78	1.487.552
31 may 2023	23,34	23,41	22,95	23,04	23,04	968.709
30 may 2023	23,70	23,78	23,28	23,37	23,37	583.936
29 may 2023	-	-	-	-	-	-
26 may 2023	23,34	23,56	23,34	23,43	23,43	514.237
25 may 2023	23,78	23,89	23,31	23,32	23,32	797.345
24 may 2023	23,88	24,02	23,71	23,93	23,93	391.083
23 may 2023	23,77	24,03	23,64	24,00	24,00	447.350
22 may 2023	24,07	24,13	23,69	23,80	23,80	531.869
19 may 2023	23,70	24,04	23,70	23,95	23,95	575.309
18 may 2023	-	-	-	-	-	-
17 may 2023	23,48	23,64	23,18	23,59	23,59	-
16 may 2023	23,52	23,72	23,47	23,56	23,56	844.625
15 may 2023	23,72	23,72	23,41	23,51	23,51	679.315
15 may 2023	0.81 Dividendo
12 may 2023	24,37	24,59	24,26	24,50	23,69	1.465.398
11 may 2023	23,99	24,34	23,99	24,29	23,49	932.375
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5004.273,53-63,91(-1,47%)

Nasdaq13.063,61-207,71(-1,57%)

NIKKEI 22532.184,03-131,02(-0,41%)

Dólar/Euro1,0563-0,0012(-0,12%)

Petróleo Brent94,91+0,95(+1,01%)

Bitcoin EUR24.854,13-87,33(-0,35%)

ANZ Group Holdings Limited (ANZ.XA)

S&P 500
4.273,53
-63,91(-1,47%)

Nasdaq
13.063,61
-207,71(-1,57%)

NIKKEI 225
32.184,03
-131,02(-0,41%)

Dólar/Euro
1,0563
-0,0012(-0,12%)

Petróleo Brent
94,91
+0,95(+1,01%)

Bitcoin EUR
24.854,13
-87,33(-0,35%)