Mercados españoles cerrados

Breville Group Limited (BRG.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
25,65+0,41 (+1,62%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202425,4125,6825,3525,6525,65105.482
02 may 202425,1425,4125,0725,2425,24185.766
01 may 202425,4725,6125,0825,1325,13180.071
30 abr 202425,6625,8825,5025,8525,85165.035
29 abr 202425,7825,9025,5025,9025,90159.467
26 abr 202425,3025,5525,1925,4325,43150.661
24 abr 202425,7726,0925,6625,7425,74161.533
23 abr 202425,2025,7524,1725,6825,68153.422
22 abr 202425,1525,3124,8625,2625,26186.019
19 abr 202424,9324,9323,9424,3124,31456.910
18 abr 202425,3325,8725,1325,2925,29162.089
17 abr 202425,5625,9825,4925,6525,65150.300
16 abr 202425,7426,0125,4825,5625,56145.490
15 abr 202426,1626,6526,0026,1726,17174.853
12 abr 202426,5327,0526,5026,7826,78155.096
11 abr 202426,2826,7526,2426,7126,71125.104
10 abr 202426,7227,0426,4726,6926,6998.107
09 abr 202426,2726,6126,0626,5626,56130.685
08 abr 202426,2426,4725,8826,1926,19114.927
05 abr 202425,8526,1225,7526,0326,0389.757
04 abr 202426,2226,3725,8926,1326,13171.515
03 abr 202426,9026,9525,7625,9725,97228.849
02 abr 202427,5727,6127,2227,2327,23267.392
28 mar 202427,4727,5827,1227,4927,49204.024
27 mar 202427,0027,3326,8727,2827,28240.479
26 mar 202426,1227,2626,0327,1527,15241.425
25 mar 202425,9026,3425,7526,2826,28831.523
22 mar 202426,5026,6225,8325,8325,83245.100
21 mar 202426,8027,1526,5726,7526,75514.290
20 mar 202427,1528,3626,9327,0027,00331.734
19 mar 202428,1128,3327,0227,1927,19161.223
18 mar 202427,9128,2027,3828,1128,11144.764
15 mar 202428,3228,4527,3327,4427,44384.984
14 mar 202427,9028,7327,5628,6928,69335.209
14 mar 20240.16 Dividendo
13 mar 202428,2128,7728,1128,4428,28311.403
12 mar 202427,5128,0727,5028,0427,88168.285
11 mar 202427,3227,8026,8627,5427,39104.361
08 mar 202427,4427,9926,9127,7827,62191.986
07 mar 202427,0827,3026,7427,1627,01155.915
06 mar 202426,8827,1426,5127,0326,88161.037
05 mar 202427,0027,0926,5227,0026,85360.315
04 mar 202426,3526,6526,0226,5726,42252.361
01 mar 202427,6027,7026,2926,4826,33197.101
29 feb 202427,2827,6826,8227,3327,18223.378
28 feb 202427,5027,5326,6527,1326,9896.803
27 feb 202426,9027,5026,8027,4627,31113.749
26 feb 202426,8227,5026,8227,0226,87207.120
23 feb 202427,2127,8126,6526,8226,67171.944
22 feb 202427,7127,7127,0227,1627,01195.507
21 feb 202427,2128,2027,0827,2327,08391.805
20 feb 202426,1427,2626,1227,2627,11222.739
19 feb 202425,9926,3525,8626,1425,99223.506
16 feb 202426,3126,6826,0126,2926,14317.863
15 feb 202424,9926,1824,9925,9125,76345.224
14 feb 202424,6024,9224,3824,9224,78908.854
13 feb 202425,8025,8023,7225,0024,862.414.684
12 feb 202426,6427,6926,5727,3227,17249.346
09 feb 202427,4227,4226,9527,1727,02127.289
08 feb 202427,1427,1426,8127,0126,8697.807
07 feb 202427,0127,4226,7426,9626,81155.752
06 feb 202426,2026,5225,8326,5026,35164.361
05 feb 202426,7926,7926,1426,3026,15233.940
02 feb 202426,6027,0526,4126,9126,76228.375
01 feb 202427,7127,7726,6026,6026,45326.236
31 ene 202427,2727,4526,5827,3427,19303.659
30 ene 202427,4527,6427,1627,2427,09275.870
29 ene 202427,1927,2326,7427,2127,06105.696
25 ene 202426,6226,7425,7326,6526,50138.271
24 ene 202427,0527,0526,2826,4026,25128.237
23 ene 202427,1327,2426,8727,0526,90100.538
22 ene 202426,9027,1326,4027,0726,92111.082
19 ene 202426,3526,7526,3526,5626,41117.007
18 ene 202425,8426,2525,6026,1425,99166.282
17 ene 202426,2426,5025,8226,0525,90210.522
16 ene 202426,5126,6026,2026,2426,0958.230
15 ene 202426,9527,0626,6526,9626,8117.732
12 ene 202426,7126,7426,4726,5926,44155.780
11 ene 202426,9027,1426,7726,9926,8470.084
10 ene 202426,3126,6826,1126,6126,46160.485
09 ene 202426,2026,4726,1026,3026,15107.923
08 ene 202425,4725,7725,2725,7225,58119.708
05 ene 202425,7825,8425,3825,4725,3394.718
04 ene 202426,2026,2025,6525,7025,56135.313
03 ene 202426,5926,7226,1526,3026,15132.449
02 ene 202427,1827,2826,8626,9726,82109.510
29 dic 202327,3227,4127,0527,2327,0877.728
28 dic 202326,9327,2926,7327,2927,14131.055
27 dic 202326,8027,0026,6726,7826,63104.269
22 dic 202326,4826,6426,2726,4826,33171.657
21 dic 202326,7726,7726,0026,4126,26238.635
20 dic 202326,9527,0526,7726,8126,66260.080
19 dic 202326,5926,7926,2426,6826,53185.173
18 dic 202326,3027,0726,1326,5726,42292.846
15 dic 202326,3326,8026,1226,3726,22493.431
14 dic 202325,4826,2924,7526,0725,92489.396
13 dic 202324,6825,2524,6825,1525,01250.027
12 dic 202324,9525,2724,8425,1625,02180.025
11 dic 202324,7325,0624,6224,8724,73104.698
08 dic 202324,4124,8124,4124,7324,59109.309
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...