Mercados españoles cerrados en 7 hrs 35 min

APA Group (APA.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
8,70-0,01 (-0,11%)
Al cierre: 04:10PM AEDT
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20238,638,708,578,708,701.962.514
07 dic 20238,558,728,558,718,711.917.180
06 dic 20238,538,648,518,598,593.286.393
05 dic 20238,478,568,438,498,492.032.214
04 dic 20238,628,648,518,518,512.196.039
01 dic 20238,528,588,458,548,541.711.379
30 nov 20238,448,538,398,538,537.228.503
29 nov 20238,448,488,408,428,421.747.627
28 nov 20238,358,498,328,428,426.268.250
27 nov 20238,478,498,298,338,331.371.997
24 nov 20238,368,458,318,398,391.326.982
23 nov 20238,338,448,268,348,342.414.491
22 nov 20238,288,368,258,298,291.365.029
21 nov 20238,308,308,148,268,262.941.808
20 nov 20238,408,428,268,298,292.739.063
17 nov 20238,458,458,348,348,341.998.987
16 nov 20238,498,518,388,398,391.553.679
15 nov 20238,408,548,358,458,452.859.061
14 nov 20238,238,298,178,258,251.490.152
13 nov 20238,258,298,198,198,191.235.191
10 nov 20238,288,308,248,248,242.009.505
09 nov 20238,388,388,318,358,351.791.686
08 nov 20238,358,408,298,388,3812.502.794
07 nov 20238,368,398,278,278,272.291.405
06 nov 20238,378,398,278,338,331.887.986
03 nov 20238,398,408,308,378,371.685.501
02 nov 20238,388,408,188,228,221.979.521
01 nov 20238,268,328,198,278,271.855.687
31 oct 20238,248,308,228,248,242.970.113
30 oct 20238,168,268,148,228,221.932.526
27 oct 20238,198,408,188,308,302.993.087
26 oct 20238,018,197,998,168,165.551.949
25 oct 20238,048,077,918,078,072.994.788
24 oct 20237,998,057,968,028,022.524.199
23 oct 20237,948,057,908,028,021.812.846
20 oct 20237,938,027,877,977,972.827.576
19 oct 20238,028,047,918,008,003.302.869
18 oct 20238,178,198,048,068,063.142.100
17 oct 20238,268,318,178,198,193.412.689
16 oct 20238,368,418,258,258,252.021.841
13 oct 20238,328,398,308,348,342.452.122
12 oct 20238,418,418,298,298,291.808.374
11 oct 20238,308,418,308,318,314.636.055
10 oct 20238,088,328,088,268,263.098.904
09 oct 20238,168,168,078,078,071.735.322
06 oct 20238,118,178,048,088,081.856.851
05 oct 20238,108,208,088,158,152.547.693
04 oct 20238,038,168,038,088,082.413.279
03 oct 20238,268,288,038,038,034.103.412
02 oct 20238,298,398,298,368,361.120.690
29 sept 20238,358,408,308,308,303.047.429
28 sept 20238,338,358,288,308,303.095.760
27 sept 20238,378,458,368,398,391.949.538
26 sept 20238,408,488,368,448,442.550.903
25 sept 20238,438,508,388,488,482.676.217
22 sept 20238,268,448,268,448,442.934.549
21 sept 20238,508,578,428,428,423.925.722
20 sept 20238,568,608,508,548,542.939.804
19 sept 20238,588,598,528,558,552.313.642
18 sept 20238,668,688,558,608,601.319.207
15 sept 20238,728,748,658,688,683.896.970
14 sept 20238,578,668,538,648,642.534.026
13 sept 20238,598,618,568,578,571.742.135
12 sept 20238,708,708,578,608,602.376.596
11 sept 20238,598,698,558,658,652.124.962
08 sept 20238,568,648,528,608,601.622.574
07 sept 20238,608,628,518,518,512.773.918
06 sept 20238,798,798,608,608,602.830.153
05 sept 20238,728,818,708,808,801.880.099
04 sept 20238,778,818,668,748,743.284.434
01 sept 20238,938,958,758,768,763.179.871
31 ago 20238,949,098,948,998,9912.270.265
30 ago 20238,879,018,878,908,9010.779.865
29 ago 20238,839,048,838,928,924.940.946
28 ago 20238,848,978,778,798,796.275.018
25 ago 20238,858,918,708,718,712.715.393
24 ago 20239,039,108,868,958,9510.919.167
23 ago 20239,269,269,269,269,26-
22 ago 20239,159,279,109,269,261.271.016
21 ago 20239,319,329,189,189,181.047.790
18 ago 20239,259,369,229,319,311.455.140
17 ago 20239,409,439,279,289,281.769.978
16 ago 20239,419,489,369,419,411.348.178
15 ago 20239,509,529,429,499,491.573.569
14 ago 20239,569,599,459,539,53953.023
11 ago 20239,649,689,589,589,58974.955
10 ago 20239,639,749,619,669,661.328.626
09 ago 20239,649,679,569,599,591.353.163
08 ago 20239,589,659,559,649,643.214.561
07 ago 20239,609,709,579,629,621.230.165
04 ago 20239,599,669,559,609,602.500.255
03 ago 20239,719,779,709,729,722.001.593
02 ago 20239,879,909,779,809,801.760.869
01 ago 202310,0410,049,919,989,981.215.029
31 jul 202310,0210,059,9510,0010,002.047.741
28 jul 20239,9710,059,8710,0210,021.592.917
27 jul 20239,8410,149,8410,0810,082.752.814
26 jul 20239,909,949,779,849,841.505.498
25 jul 20239,849,879,739,869,861.729.225
24 jul 20239,789,859,759,849,841.867.439
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...