Mercados españoles abiertos en 4 hrs 13 min

Atturra Limited (ATA.XA)

Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
0,7600+0,0250 (+3,40%)
A partir del 11:25AM AEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 20240,75500,76000,75500,76000,76008070
28 may 20240,74500,77000,73500,73500,735015.915
27 may 20240,72000,73000,69000,69000,690016.686
24 may 20240,74000,76500,74000,76500,76504182
23 may 20240,76500,76500,75500,75500,75504989
22 may 2024------
21 may 20240,77000,77000,77000,77000,77005000
20 may 20240,78500,78500,78000,78000,78003374
17 may 20240,76500,80000,76500,77000,770029.685
16 may 20240,73500,80500,73500,76500,765020.576
15 may 20240,79500,79500,75000,75500,755046.897
14 may 20240,78000,79500,77500,78000,780015.271
13 may 20240,79500,79500,77000,77500,7750122.987
10 may 20240,79500,80500,79500,80500,805012.283
09 may 20240,79500,79500,79500,79500,795010.200
08 may 20240,81500,81500,80000,81500,815021.788
07 may 2024------
06 may 2024------
03 may 2024------
02 may 2024------
01 may 20240,80000,82500,80000,82500,825029.875
30 abr 20240,84000,84000,81500,84000,840025.402
29 abr 20240,80500,82500,80500,82500,825039.177
26 abr 20240,82000,82000,80500,81500,815027.067
24 abr 20240,82000,83000,82000,83000,83009278
23 abr 20240,81000,81000,81000,81000,810022.221
22 abr 20240,80000,80000,80000,80000,8000847
19 abr 20240,80500,83000,80000,83000,830025.854
18 abr 20240,82500,82500,81000,81000,81009652
17 abr 2024------
16 abr 20240,83000,84000,82500,82500,825034.698
15 abr 20240,83000,85500,83000,84000,840026.968
12 abr 2024------
11 abr 2024------
10 abr 20240,86000,86000,83500,85000,850011.234
09 abr 20240,85000,86000,85000,86000,86002849
08 abr 20240,84000,84000,84000,84000,840040
05 abr 20240,82500,85000,82500,83500,835020.627
04 abr 20240,81500,84000,81000,84000,840018.626
03 abr 20240,84500,85000,83000,83000,83005025
02 abr 20240,82500,82500,81000,81000,81004031
28 mar 2024------
27 mar 20240,80500,82000,80000,82000,820018.083
26 mar 20240,85000,85000,82000,83000,830029.458
25 mar 20240,87500,87500,86000,86500,865014.094
22 mar 20240,87000,87500,86000,87500,87509437
21 mar 20240,86000,87000,85500,85500,855012.492
20 mar 20240,88000,88000,87000,87500,875016.901
19 mar 2024------
18 mar 20240,87000,87000,87000,87000,87009
15 mar 20240,89000,89000,87000,87000,870014.691
14 mar 20240,88500,88500,88000,88000,880011.943
13 mar 20240,88500,89000,88000,89000,890024.197
12 mar 20240,88500,91000,88000,88500,885040.618
11 mar 20240,88500,90000,87500,88500,885050.808
08 mar 20240,90000,90500,88500,90000,9000174.445
07 mar 20240,90000,90500,89000,90000,900046.648
06 mar 20240,90000,91500,90000,91500,915016.034
05 mar 20240,90500,90500,90500,90500,90502569
04 mar 20240,90500,91000,89500,90000,900034.212
01 mar 20240,90500,92000,90000,92000,92008316
29 feb 20240,89000,93500,89000,90000,90005015
28 feb 20240,90500,90500,88500,89000,890038.785
27 feb 20240,90000,92000,89000,90000,900014.021
26 feb 20240,89000,92500,89000,92500,925012.297
23 feb 20240,90000,90000,88500,89000,890027.004
22 feb 20240,90500,90500,88500,89000,890023.069
21 feb 20240,86500,88000,86500,87000,870070.227
20 feb 20240,86000,86000,86000,86000,860060
19 feb 20240,87500,87500,85000,85000,85008523
16 feb 20240,86000,86000,86000,86000,86001057
15 feb 20240,84000,85000,84000,85000,850086.913
14 feb 20240,84000,84500,83000,84500,845056.519
13 feb 20240,83500,83500,83000,83500,83509510
12 feb 20240,83000,84000,83000,84000,84009863
09 feb 20240,84000,84000,83500,84000,8400169.976
08 feb 20240,84000,84000,83500,83500,835072.517
07 feb 20240,85000,85000,84000,85000,850040.564
06 feb 20240,87000,87000,83000,84000,8400-
05 feb 20240,85500,87000,85500,87000,870034.278
02 feb 20240,89000,89500,86000,87500,875018.150
01 feb 20240,81500,81500,81500,81500,81501438
31 ene 20240,81000,85500,81000,85000,85006612
30 ene 20240,80000,80500,79500,80000,800090.318
29 ene 20240,79500,79500,79500,79500,79507920
25 ene 20240,78000,79500,78000,79500,795012.502
24 ene 20240,79000,84500,78000,82000,820014.214
23 ene 20240,77000,80000,77000,80000,800017.184
22 ene 20240,76500,77000,76500,77000,770012.261
19 ene 20240,78000,78000,78000,78000,78004960
18 ene 2024------
17 ene 20240,78000,78000,78000,78000,78002089
16 ene 20240,79000,80000,79000,79000,79007890
15 ene 20240,81500,81500,81000,81000,81003406
12 ene 20240,80000,81500,79500,81500,815011.285
11 ene 20240,81500,81500,79500,79500,795010.806
10 ene 20240,79500,79500,79500,79500,79505242
09 ene 20240,82500,82500,79500,80000,800013.021
08 ene 20240,81000,81000,81000,81000,81001100
05 ene 2024------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...