Mercados españoles abiertos en 5 hrs 33 min

APA Group (APA.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
11,90-0,12 (-1,00%)
A partir del 11:07AM AEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202212,0012,0011,8411,9011,90257.956
20 may 202211,6112,1011,5512,0212,023.902.327
19 may 202211,4511,6611,4511,6011,602.062.368
18 may 202211,4111,6711,3811,5911,592.463.893
17 may 202211,3511,4311,3111,4211,421.823.466
16 may 202211,2011,3411,1911,3211,321.209.141
13 may 202211,0811,3010,9911,2311,231.775.217
12 may 202211,0811,1810,9811,1111,112.050.215
11 may 202210,9511,1310,9411,1311,131.418.501
10 may 202210,8211,1110,8011,0611,062.462.715
09 may 202211,1111,3011,0211,1111,113.168.905
06 may 202211,4511,5511,3211,3411,343.397.471
05 may 202211,4311,5611,3011,5611,561.989.951
04 may 202211,3511,4911,3211,3711,372.756.068
03 may 202211,3611,4411,3311,3511,351.880.642
02 may 202211,2211,4611,2211,3511,351.473.041
29 abr 202211,4111,5211,3711,4911,492.694.491
28 abr 202211,4011,4711,3511,4711,471.565.374
27 abr 202211,1911,4711,1911,4711,472.115.564
26 abr 202211,1011,4511,1011,4311,432.089.330
22 abr 202211,3811,4711,3411,4411,442.587.551
21 abr 202211,4011,5011,3411,4711,472.323.850
20 abr 202211,0511,2711,0011,2711,272.664.737
19 abr 202211,0011,1510,9311,1011,102.110.869
14 abr 202210,8811,0910,8411,0011,002.076.199
13 abr 202210,7410,8510,6710,8110,812.051.599
12 abr 202210,7910,8010,6010,8010,802.079.012
11 abr 202210,7110,8110,6610,8010,801.461.195
08 abr 202210,6010,6910,5010,6710,671.123.257
07 abr 202210,5110,6010,3410,6010,602.660.354
06 abr 202210,4610,5110,2610,4910,491.804.391
05 abr 202210,5010,6510,4810,5510,551.797.419
04 abr 202210,4910,6310,4610,5610,561.330.820
01 abr 202210,5410,6710,4510,4810,482.003.410
31 mar 202210,8310,8810,5810,6710,674.438.627
30 mar 202210,6010,7310,5510,7310,732.273.367
29 mar 202210,4910,6110,4810,5910,591.376.935
28 mar 202210,4010,6210,3810,4710,472.390.311
25 mar 202210,3810,3810,2810,3610,361.323.050
24 mar 202210,1910,3810,1510,3210,322.314.646
23 mar 202210,0210,209,9810,1110,111.329.880
22 mar 202210,1410,149,9410,0110,012.384.796
21 mar 202210,0710,129,9810,0610,061.601.589
18 mar 202210,1910,199,969,969,964.135.808
17 mar 202210,2110,2510,0510,1110,112.157.490
16 mar 20229,9510,189,8910,1510,151.802.831
15 mar 20229,9910,109,909,939,931.955.743
14 mar 20229,9610,079,9410,0010,001.153.163
11 mar 20229,859,999,859,959,952.263.215
10 mar 20229,889,969,859,969,963.609.922
09 mar 20229,839,999,819,869,862.082.620
08 mar 20229,819,979,819,939,932.412.130
07 mar 20229,9910,009,829,899,892.226.827
04 mar 20229,809,999,799,999,993.123.170
03 mar 202210,1010,109,919,929,922.535.338
02 mar 20229,829,999,799,929,922.099.243
01 mar 202210,1210,169,919,939,932.261.746
28 feb 20229,8510,069,8110,0510,053.427.800
25 feb 202210,1510,159,8510,0010,002.879.568
24 feb 20229,7810,189,7510,0410,043.695.501
23 feb 202210,0110,159,8610,0110,012.100.385
22 feb 202210,0510,1910,0510,1510,151.821.484
21 feb 20229,8510,239,8510,1710,171.518.381
18 feb 20229,8410,109,849,909,901.336.274
17 feb 20229,9310,059,8210,0210,021.934.790
16 feb 20229,9510,009,779,939,932.241.566
15 feb 20229,859,909,779,799,792.409.351
14 feb 20229,8510,059,8310,0010,001.761.259
11 feb 20229,9610,039,859,899,891.422.970
10 feb 202210,0610,119,9210,0310,031.887.940
09 feb 20229,9010,109,8410,1010,103.539.438
08 feb 20229,6710,039,6610,0110,012.106.247
07 feb 202210,0410,119,949,969,961.471.566
04 feb 202210,1510,199,9810,1610,162.534.111
03 feb 20229,9510,209,9010,2010,202.896.363
02 feb 20229,839,959,839,939,932.219.840
01 feb 20229,559,839,519,829,822.183.557
31 ene 20229,669,809,559,569,562.444.991
28 ene 20229,669,789,559,749,7410.615.253
27 ene 20229,599,849,539,609,605.606.260
25 ene 20229,509,529,349,449,442.711.454
24 ene 20229,509,709,499,579,572.394.969
21 ene 20229,829,829,569,639,632.839.339
20 ene 20229,9410,079,849,879,872.519.972
19 ene 20229,9510,059,929,989,982.339.272
18 ene 202210,1510,199,9710,0010,001.656.776
17 ene 202210,0110,2010,0110,0910,091.174.653
14 ene 202210,0010,109,9810,0710,071.072.389
13 ene 202210,0510,149,9710,1010,101.385.800
12 ene 202210,0010,099,9510,0110,011.430.737
11 ene 20229,9510,059,929,979,971.738.278
10 ene 202210,0710,119,9510,0310,031.321.137
07 ene 202210,1510,2210,0910,1910,191.380.906
06 ene 202210,1110,1910,0210,0210,021.310.436
05 ene 202210,2510,3010,1910,1910,191.618.991
04 ene 202210,1610,2810,1010,1810,182.048.508
31 dic 202110,2410,2510,0610,0610,061.778.528
30 dic 202110,2110,2510,0710,2510,252.774.097
30 dic 20210.25 Dividendo
29 dic 202110,2910,4310,2610,4310,181.790.631
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...