Mercados españoles cerrados

Afterpay Limited (APT.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
133,15+12,15 (+10,04%)
Al cierre: 4:10PM AEDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 2021120,79135,54120,70133,15133,152.360.768
14 ene. 2021112,59121,00112,50121,00121,001.542.253
13 ene. 2021111,85112,05107,50110,26110,26989.650
12 ene. 2021113,90114,75111,80111,85111,85845.962
11 ene. 2021115,77116,18112,18113,99113,99766.558
08 ene. 2021111,87116,00111,50116,00116,001.608.812
07 ene. 2021114,88115,20105,03108,85108,851.494.390
06 ene. 2021118,71118,87112,01113,56113,561.350.452
05 ene. 2021119,00120,58118,13118,90118,901.008.122
04 ene. 2021119,68122,30119,00119,00119,00962.538
31 dic. 2020118,05120,06118,00118,00118,00598.402
30 dic. 2020122,00122,00117,56117,63117,63887.795
29 dic. 2020116,81122,09116,48122,09122,091.233.955
24 dic. 2020116,00117,14115,60115,95115,95633.086
23 dic. 2020114,00117,14113,96114,99114,991.308.179
22 dic. 2020112,28114,45109,53113,29113,29998.218
21 dic. 2020112,95117,00111,29112,15112,151.158.241
18 dic. 2020120,35123,40111,29111,29111,296.195.376
17 dic. 2020115,79120,77115,77120,31120,311.793.383
16 dic. 2020115,00116,07113,00114,60114,601.668.292
15 dic. 2020110,02113,05107,45110,00110,001.803.193
14 dic. 2020101,01111,66101,01109,93109,932.491.236
11 dic. 202097,19101,8096,50101,01101,012.078.843
10 dic. 202097,6197,9595,6196,1896,181.142.144
09 dic. 202096,6898,6596,0098,4598,451.404.428
08 dic. 202097,0097,6095,5295,6895,681.085.604
07 dic. 202096,9997,1994,6396,6096,601.177.043
04 dic. 202097,4897,4894,5094,5094,501.084.217
03 dic. 2020100,49100,9996,1096,2096,201.662.426
02 dic. 202099,70100,7997,6898,5698,561.831.098
01 dic. 202095,8098,6294,8198,3098,301.378.140
30 nov. 202097,1998,3494,7895,0195,012.306.888
27 nov. 202095,7396,3793,3794,7094,701.048.358
26 nov. 202096,8397,4595,4595,8195,811.247.239
25 nov. 2020101,40101,8995,2295,2295,221.917.867
24 nov. 202099,00101,4798,93101,14101,141.304.932
23 nov. 202097,6099,9596,8998,7098,70828.221
20 nov. 202098,9899,7797,1597,5997,591.389.804
19 nov. 202094,4597,9893,1897,8997,891.681.885
18 nov. 202096,1096,6593,0194,6994,691.602.127
17 nov. 2020102,50103,2495,4095,9395,932.432.091
16 nov. 2020102,99103,50101,20101,40101,40163.718
13 nov. 202099,20102,8098,75101,85101,852.549.986
12 nov. 202098,90101,2798,5899,2399,232.774.728
11 nov. 202093,4596,1089,2796,0496,042.776.280
10 nov. 2020101,90101,9091,6293,1893,184.229.212
09 nov. 2020102,00105,00101,98104,53104,532.469.392
06 nov. 2020104,94105,2099,28100,50100,501.356.126
05 nov. 2020103,40104,37102,26103,25103,251.557.017
04 nov. 2020101,00101,8997,10100,75100,752.466.615
03 nov. 202099,70101,9098,8799,1399,131.231.196
02 nov. 202096,5098,7795,7798,2798,271.025.633
30 oct. 2020100,67102,0096,3796,6996,691.572.815
29 oct. 2020100,01100,3497,6299,5599,551.511.549
28 oct. 202095,90103,8095,60102,97102,971.969.937
27 oct. 202098,0298,5095,6095,9895,981.661.197
26 oct. 2020102,51105,40100,76100,76100,761.301.330
23 oct. 2020101,89102,64100,71102,13102,131.172.928
22 oct. 202099,00101,4297,90101,06101,061.341.883
21 oct. 2020103,15104,4299,54101,32101,322.399.826
20 oct. 202098,70105,8098,38101,94101,942.632.273
19 oct. 202097,0198,3096,8597,5497,54907.994
16 oct. 202094,7097,1694,3696,7296,721.722.064
15 oct. 202096,7096,7094,1595,0095,001.493.382
14 oct. 202096,1198,6894,9096,0996,092.210.539
13 oct. 202093,9496,0893,4094,4694,462.813.792
12 oct. 202089,8892,1789,0392,0092,001.824.057
09 oct. 202087,9089,5187,2089,5189,511.384.184
08 oct. 202085,9087,3785,3187,0587,051.485.953
07 oct. 202083,4585,8482,5784,8484,841.071.845
06 oct. 202081,2484,2079,6483,4883,481.412.123
05 oct. 202081,0182,2878,5979,5279,521.340.788
02 oct. 202081,6283,4479,0479,6579,651.764.322
01 oct. 202081,8582,8980,3280,4580,451.302.371
30 sept. 202080,8881,6179,9079,9979,991.721.906
29 sept. 202081,0182,7081,0181,7881,781.772.902
28 sept. 202076,5080,3075,9879,8079,801.370.956
25 sept. 202075,2576,0072,7775,9575,951.542.943
24 sept. 202075,6976,3073,8274,1474,141.779.823
23 sept. 202077,8881,0877,7178,7378,732.611.296
22 sept. 202074,3176,7774,0176,5476,541.248.040
21 sept. 202076,3076,4374,5174,8674,861.138.413
18 sept. 202074,0376,6674,0375,8075,803.039.259
17 sept. 202077,5277,7573,8473,8473,842.511.269
16 sept. 202075,8578,3875,5578,0378,032.159.905
15 sept. 202073,9875,7973,5075,0175,011.913.901
14 sept. 202073,8575,0070,2172,5872,582.583.561
11 sept. 202073,7975,0472,8073,8773,872.088.194
10 sept. 202076,7977,6075,1675,6375,632.238.387
09 sept. 202070,7074,9370,0674,0574,053.468.179
08 sept. 202077,1577,7574,7675,0475,041.770.690
07 sept. 202076,5577,8074,5676,3576,352.457.661
04 sept. 202077,0280,8576,1378,2078,202.986.669
03 sept. 202084,3686,4882,1783,7983,792.525.735
02 sept. 202083,6983,9273,6882,5082,505.412.950
01 sept. 202089,0890,5182,6084,0984,096.263.238
31 ago. 202088,0093,2687,4491,4491,442.407.904
28 ago. 202090,6091,2686,6188,7588,752.694.627
27 ago. 202093,9995,9785,0291,2691,263.546.928
26 ago. 202091,6692,1988,9790,7290,723.370.009
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...