Mercados españoles abiertos en 1 hr 58 mins

APA Group (APA.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
8,33-0,09 (-1,07%)
A partir del 02:42PM AEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20248,408,418,328,338,331.853.040
19 jun 20248,438,448,368,428,421.423.336
18 jun 20248,358,458,338,418,411.800.838
17 jun 20248,338,408,328,338,331.821.719
14 jun 20248,388,408,338,358,351.173.408
13 jun 20248,388,448,338,388,381.999.792
12 jun 20248,448,468,338,338,332.096.984
11 jun 20248,488,518,418,478,473.220.436
07 jun 20248,508,678,508,588,582.249.850
06 jun 20248,498,598,488,548,542.433.161
05 jun 20248,358,518,348,478,473.376.343
04 jun 20248,378,448,338,398,393.084.014
03 jun 20248,328,398,298,348,342.113.207
31 may 20248,368,438,248,248,248.208.969
30 may 20248,398,408,278,298,293.360.417
29 may 20248,468,538,428,458,453.034.985
28 may 20248,588,638,468,548,541.990.105
27 may 20248,608,648,538,618,611.486.493
24 may 20248,548,668,488,648,641.956.117
23 may 20248,748,808,718,748,741.375.704
22 may 20248,728,798,728,748,741.459.723
21 may 20248,708,728,618,728,722.018.466
20 may 20248,718,748,628,728,721.080.777
17 may 20248,798,818,668,698,692.147.915
16 may 20248,898,908,828,828,822.439.927
15 may 20248,848,848,728,808,801.473.410
14 may 20248,828,888,778,818,812.820.443
13 may 20248,778,858,778,848,842.263.929
10 may 20248,718,808,708,788,783.451.681
09 may 20248,588,708,588,698,692.674.171
08 may 20248,568,648,558,588,582.743.603
07 may 20248,508,578,488,558,551.984.443
06 may 20248,418,538,418,498,491.795.749
03 may 20248,298,428,258,388,382.279.585
02 may 20248,248,288,228,278,271.562.947
01 may 20248,258,308,238,268,261.425.934
30 abr 20248,378,388,288,328,323.245.075
29 abr 20248,338,388,308,358,351.774.182
26 abr 20248,358,418,288,328,322.960.252
24 abr 20248,518,538,438,468,461.990.008
23 abr 20248,458,538,418,528,522.485.480
22 abr 20248,398,478,388,478,473.541.803
19 abr 20248,318,358,248,358,352.285.179
18 abr 20248,268,418,258,378,372.612.458
17 abr 20248,218,338,188,328,322.214.413
16 abr 20248,308,318,188,198,191.790.856
15 abr 20248,358,358,298,358,351.604.073
12 abr 20248,348,438,278,398,391.721.553
11 abr 20248,478,498,358,398,392.536.199
10 abr 20248,598,658,578,598,591.611.964
09 abr 20248,518,568,498,548,541.662.138
08 abr 20248,568,588,448,488,481.917.118
05 abr 20248,418,548,408,538,532.121.093
04 abr 20248,458,518,408,488,482.004.496
03 abr 20248,408,488,368,368,362.025.342
02 abr 20248,388,488,348,408,402.259.104
28 mar 20248,408,448,348,418,413.522.139
27 mar 20248,348,388,298,298,291.852.791
26 mar 20248,398,408,308,348,343.356.352
25 mar 20248,258,318,208,278,272.222.225
22 mar 20248,288,288,128,238,232.792.121
21 mar 20248,388,388,268,298,293.154.289
20 mar 20248,308,338,258,308,302.761.177
19 mar 20248,258,358,258,298,292.090.829
18 mar 20248,208,328,178,268,263.023.715
15 mar 20248,108,298,098,218,2112.483.305
14 mar 20248,088,148,058,118,113.359.833
13 mar 20248,118,138,038,118,112.061.695
12 mar 20248,098,128,048,098,091.363.435
11 mar 20248,108,108,018,058,051.532.672
08 mar 20248,058,158,028,108,103.065.563
07 mar 20248,008,127,958,028,024.285.239
06 mar 20247,797,987,797,947,943.115.462
05 mar 20247,827,887,787,827,822.566.585
04 mar 20247,907,947,867,887,882.242.472
01 mar 20247,867,907,827,887,882.805.642
29 feb 20247,947,977,817,857,8513.427.515
28 feb 20247,898,017,877,967,962.534.174
27 feb 20247,937,977,867,897,897.455.463
26 feb 20248,188,187,947,977,973.242.228
23 feb 20248,248,298,148,188,182.120.271
22 feb 20248,128,288,028,268,263.265.614
21 feb 20247,968,177,938,168,163.549.791
20 feb 20248,018,027,918,018,014.231.083
19 feb 20248,068,097,998,048,041.619.776
16 feb 20248,158,168,088,088,082.192.557
15 feb 20248,048,128,038,058,052.922.257
14 feb 20248,058,148,028,058,053.255.782
13 feb 20248,258,308,178,198,191.799.488
12 feb 20248,248,318,238,238,23936.780
09 feb 20248,368,388,228,248,242.659.504
08 feb 20248,368,438,308,378,371.871.399
07 feb 20248,298,398,298,348,341.985.423
06 feb 20248,308,368,278,308,301.845.697
05 feb 20248,418,448,308,358,352.341.949
02 feb 20248,438,528,408,438,432.302.008
01 feb 20248,518,518,338,428,422.129.555
31 ene 20248,398,608,398,498,495.060.863
30 ene 20248,318,398,258,368,361.905.035
29 ene 20248,208,358,188,288,281.898.897
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...