Mercados españoles cerrados

Aurizon Holdings Limited (AZJ.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
4,0000+0,0200 (+0,50%)
Al cierre: 04:10PM AEDT
Intervalo de fechas:
30 mar 2023 - 30 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244,00004,03003,99004,00004,00007.499.429
27 mar 20244,00004,03003,99004,00004,00007.516.669
26 mar 20243,96003,99003,94503,98003,98003.197.926
25 mar 20243,98004,00003,94003,96003,96007.409.086
24 mar 20243,99004,00003,96003,97003,97006.391.648
21 mar 20243,96004,00003,93004,00004,00006.298.795
20 mar 20243,96003,96003,92003,95003,95006.091.361
19 mar 20243,95003,96003,90503,92003,92005.534.924
18 mar 20243,88003,92003,85503,91003,91004.633.692
17 mar 20243,84003,88003,83003,88003,88003.724.568
14 mar 20243,87003,89003,82003,84003,840014.459.995
13 mar 20243,94003,94003,85003,86003,86006.206.589
12 mar 20243,96003,99003,92003,92003,92006.785.539
11 mar 20243,86003,95003,86003,95003,95006.136.965
10 mar 20243,94003,94003,88003,88003,88002.322.202
07 mar 20243,92003,97003,91003,96003,96009.095.342
06 mar 20243,85003,93003,83003,91003,91007.557.512
05 mar 20243,81003,84003,81003,83003,83004.606.682
04 mar 20243,80003,83003,78003,82003,82005.801.945
03 mar 20243,84003,85003,79003,81003,81006.144.015
29 feb 20243,85003,87003,81003,84003,84004.881.593
28 feb 20243,84003,85003,79003,81003,810014.980.923
27 feb 20243,85003,85003,80003,82003,82004.544.705
26 feb 20243,86003,87003,82503,85003,85004.823.378
25 feb 20243,87003,88003,81003,84003,84003.741.794
25 feb 20240.097 Dividendo
22 feb 20243,96003,98003,93003,95003,85305.007.145
21 feb 20243,91003,97003,89003,97003,872510.440.139
20 feb 20243,91003,93003,88003,90003,80428.563.530
19 feb 20243,92003,92003,87503,92003,82374.366.582
18 feb 20243,91003,92003,88503,91003,81406.697.226
15 feb 20243,98003,98003,90503,91003,81409.839.725
14 feb 20243,93003,98003,93003,97003,87259.216.920
13 feb 20243,88003,96003,87003,94003,84326.043.774
12 feb 20243,88003,93003,86003,93003,83356.224.084
11 feb 20243,85003,90003,78003,88003,78479.789.257
08 feb 20243,75003,78003,72503,76003,66776.156.089
07 feb 20243,79003,81003,75003,75003,65793.791.697
06 feb 20243,78003,80003,76003,76003,66772.991.267
05 feb 20243,72003,78003,71003,75003,65793.928.315
04 feb 20243,74003,79003,73503,76003,66772.052.482
01 feb 20243,75003,80003,75003,78003,68722.689.183
31 ene 20243,79003,79003,73003,75003,65792.844.548
30 ene 20243,72003,79003,71003,79003,69695.807.624
29 ene 20243,75003,78003,71503,74003,64824.754.779
28 ene 20243,74003,76003,73003,75003,65793.307.651
24 ene 20243,77003,77003,69003,72003,62863.638.054
23 ene 20243,69003,72003,67503,70003,60913.114.470
22 ene 20243,67003,71003,65003,70003,60913.211.468
21 ene 20243,68003,69003,65003,69003,59943.365.534
18 ene 20243,69003,71003,64003,66003,57015.219.483
17 ene 20243,64003,70003,63003,65003,56047.520.327
16 ene 20243,71003,78003,68003,74003,64825.716.525
15 ene 20243,79003,81003,76503,77003,67742.741.135
14 ene 20243,78003,81003,78003,79503,7018322.251
11 ene 20243,79003,81003,77003,78003,68722.601.097
10 ene 20243,83003,83003,79003,82003,72623.412.208
09 ene 20243,84003,85003,80003,80003,70673.161.702
08 ene 20243,85003,86003,82503,86003,76522.737.236
07 ene 20243,79003,83003,79003,81003,71642.566.592
04 ene 20243,84003,85003,79003,80003,70672.067.144
03 ene 20243,82003,84003,79003,81003,71642.336.527
02 ene 20243,80003,81003,78003,80003,70672.321.165
01 ene 20243,79003,83003,78003,82003,72622.072.542
28 dic 20233,80003,81003,78003,80003,70672.409.849
27 dic 20233,78003,81003,78003,81003,71642.380.037
26 dic 20233,79003,81503,76003,78003,68722.333.295
21 dic 20233,79003,80003,76003,76003,66774.253.591
20 dic 20233,81003,82003,76503,77003,67744.057.717
19 dic 20233,75003,78003,73003,76003,66775.074.849
18 dic 20233,73003,73003,69003,73003,63845.361.444
17 dic 20233,75003,76003,70003,71003,61893.440.374
14 dic 20233,79003,80003,74003,74003,648210.710.321
13 dic 20233,77003,79003,73503,75003,65795.434.500
12 dic 20233,72003,73003,70003,73003,63843.083.128
11 dic 20233,70003,75003,69003,71003,61895.653.232
10 dic 20233,65003,71003,63503,70003,60915.796.981
07 dic 20233,61003,64003,59003,64003,55063.959.416
06 dic 20233,69003,72003,62003,62003,53118.143.438
05 dic 20233,60003,68503,59003,65003,56046.233.806
04 dic 20233,63003,64003,59003,60003,51166.425.876
03 dic 20233,59003,64003,58003,61003,52135.177.787
30 nov 20233,53003,56003,52003,54003,45313.456.287
29 nov 20233,55003,57003,50003,53003,443315.509.432
28 nov 20233,61003,62003,52003,55003,46289.589.024
27 nov 20233,59003,64003,59003,61003,52133.466.543
26 nov 20233,61003,62003,57003,60003,51163.749.364
23 nov 20233,62003,63003,59503,60003,51163.666.535
22 nov 20233,60003,62003,57503,60003,51162.363.962
21 nov 20233,60003,61003,58003,61003,52132.631.221
20 nov 20233,64003,64003,58003,61003,52136.231.661
19 nov 20233,64003,65003,61003,63003,54092.877.226
16 nov 20233,62003,67003,60003,64003,55063.499.511
15 nov 20233,65003,65003,60003,61003,52134.133.803
14 nov 20233,63003,65003,61003,63003,54094.356.711
13 nov 20233,59003,63003,56003,59003,50184.691.686
12 nov 20233,55003,58003,54003,57003,482310.255.209
09 nov 20233,53003,57003,52003,56003,47264.724.441
08 nov 20233,58003,58003,54003,57003,48232.628.230
07 nov 20233,58003,58003,54003,55003,46283.903.930
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...