Mercados españoles cerrados

APA Group (APA.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
8,35-0,02 (-0,24%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
25 ene 20248,258,268,168,208,202.360.958
24 ene 20248,258,278,178,228,221.296.901
23 ene 20248,158,308,148,228,223.348.570
22 ene 20248,098,158,078,148,142.463.271
19 ene 20248,148,208,068,108,102.786.880
18 ene 20248,218,288,118,118,111.993.621
17 ene 20248,238,418,238,318,312.695.994
16 ene 20248,308,338,188,238,232.145.810
15 ene 20248,368,398,338,388,38188.497
12 ene 20248,498,508,328,388,381.465.425
11 ene 20248,578,588,488,548,542.531.771
10 ene 20248,648,668,528,558,551.412.765
09 ene 20248,618,678,578,638,631.061.904
08 ene 20248,588,628,528,588,581.328.227
05 ene 20248,518,608,488,578,571.314.061
04 ene 20248,488,548,408,538,531.890.726
03 ene 20248,518,528,448,468,461.295.593
02 ene 20248,558,608,528,528,52734.741
29 dic 20238,528,588,468,548,541.806.826
28 dic 20238,478,538,458,528,521.409.812
28 dic 20230.265 Dividendo
27 dic 20238,718,808,708,738,461.714.485
22 dic 20238,748,768,678,688,421.812.956
21 dic 20238,738,748,638,718,453.117.643
20 dic 20238,788,788,658,698,432.765.053
19 dic 20238,678,758,598,738,466.964.053
18 dic 20238,848,848,638,678,412.937.974
15 dic 20238,848,918,798,868,5911.220.905
14 dic 20238,888,908,758,778,502.774.821
13 dic 20238,618,758,618,698,431.496.241
12 dic 20238,618,698,548,678,411.733.999
11 dic 20238,638,708,618,658,391.395.333
08 dic 20238,638,708,578,708,441.962.514
07 dic 20238,558,728,558,718,451.917.180
06 dic 20238,538,648,518,598,333.286.393
05 dic 20238,478,568,438,498,232.032.214
04 dic 20238,628,648,518,518,252.196.039
01 dic 20238,528,588,458,548,281.711.379
30 nov 20238,448,538,398,538,277.228.503
29 nov 20238,448,488,408,428,161.747.627
28 nov 20238,358,498,328,428,166.268.250
27 nov 20238,478,498,298,338,081.371.997
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...