Mercados españoles cerrados en 2 hrs 13 min

Brambles Limited (BXB.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
15,18+0,40 (+2,71%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202414,8715,2814,8715,1815,183.067.928
22 jul 202414,9114,9114,7314,7814,782.615.271
19 jul 202414,7014,9614,6414,9614,963.023.134
18 jul 202414,8314,9414,6614,8914,894.061.900
17 jul 202414,5414,8014,4414,7414,742.472.497
16 jul 202414,4814,6014,4414,4514,453.476.120
15 jul 202414,4214,5314,3314,4214,421.370.148
12 jul 202414,3514,4914,2314,3614,362.878.921
11 jul 202414,2714,3314,1314,3314,332.149.280
10 jul 202414,1214,2014,0414,1514,152.499.399
09 jul 202413,9514,1313,9214,1314,132.439.771
08 jul 202414,0314,0413,8213,8313,832.157.564
05 jul 202414,1014,1514,0514,0914,091.167.772
04 jul 202414,1214,2314,0714,0914,092.468.720
03 jul 202414,1414,1813,9913,9913,993.076.181
02 jul 202414,0114,1913,8814,1614,162.953.583
01 jul 202414,3714,3914,0614,2414,242.679.385
28 jun 202414,4214,6014,3714,5314,533.856.971
27 jun 202414,3514,4414,1914,4414,442.751.275
26 jun 202414,4214,4514,2914,4514,452.844.961
25 jun 202414,4414,5214,3714,5114,512.798.180
24 jun 202414,3014,4414,2614,3614,362.168.176
21 jun 202414,1614,3114,1414,2514,255.816.671
20 jun 202414,0914,3114,0914,1414,145.014.835
19 jun 202414,3914,5214,1614,1614,165.527.155
18 jun 202414,3014,5414,3014,5214,522.683.603
17 jun 202414,5014,5414,3514,3814,382.301.831
14 jun 202414,5714,6514,3114,5214,523.009.927
13 jun 202414,5814,7114,4914,6214,624.226.858
12 jun 202414,6214,7314,5714,5914,592.426.016
11 jun 202414,7914,8814,6214,7014,704.184.422
07 jun 202414,5514,7414,5114,6514,652.670.490
06 jun 202414,4414,7314,4114,6514,654.505.792
05 jun 202414,1514,4814,1514,3114,314.906.234
04 jun 202414,3714,3814,1914,2014,202.350.232
03 jun 202414,3214,4914,2814,3714,373.130.572
31 may 202414,1614,2414,0814,2414,248.372.874
30 may 202413,9014,0813,8814,0014,001.572.782
29 may 202414,2514,3013,9213,9213,922.932.620
28 may 202414,6014,6014,3414,3414,342.075.967
27 may 202414,4814,5214,3914,4714,471.091.388
24 may 202414,2114,4514,2014,3814,382.089.474
23 may 202414,3314,4214,2014,3914,392.374.349
22 may 202414,3014,3214,2314,2514,252.184.440
21 may 202414,2014,3614,2014,2714,272.415.923
20 may 202414,3414,3614,0514,1314,132.627.320
17 may 202414,3914,4614,2514,2714,272.691.434
16 may 202414,4614,5914,3814,4514,452.917.626
15 may 202414,3314,5014,3214,3514,352.741.036
14 may 202414,4114,4714,2014,2114,213.589.403
13 may 202414,3314,4714,2414,4314,432.295.179
10 may 202414,3914,4314,2814,3214,322.664.570
09 may 202414,5514,5514,2314,3314,334.423.438
08 may 202414,5014,6414,4014,5414,542.875.367
07 may 202414,4514,5514,3514,4914,494.475.706
06 may 202414,4414,4414,2914,3814,382.098.528
03 may 202414,4014,4014,2814,3814,382.442.708
02 may 202414,2314,4414,2014,2814,283.517.365
01 may 202414,4714,4814,1314,2014,203.339.142
30 abr 202414,4314,6614,4014,6214,624.685.386
29 abr 202414,2414,5314,2214,4914,493.226.530
26 abr 202414,1414,3714,1414,2614,264.364.510
24 abr 202414,6914,7914,1914,4014,407.621.715
23 abr 202415,0015,0614,5914,6414,647.804.479
22 abr 202415,6415,8115,5615,6315,632.439.429
19 abr 202415,6315,6915,3215,5315,533.643.897
18 abr 202415,5215,6615,4915,6315,631.759.500
17 abr 202415,5415,7515,4315,6415,641.647.328
16 abr 202415,6215,6515,5015,5815,582.513.925
15 abr 202415,6815,7415,5915,6515,652.285.734
12 abr 202415,8015,8815,6815,7715,772.198.867
11 abr 202415,7815,9215,7215,8515,852.695.272
10 abr 202415,9816,1415,8715,9815,982.543.004
09 abr 202415,9016,0215,8215,9015,903.288.326
08 abr 202415,8416,0115,6615,9015,903.590.217
05 abr 202415,5515,9315,5315,8815,883.471.534
04 abr 202415,6515,7415,5015,6615,662.180.111
03 abr 202415,9916,0615,6215,6815,683.269.962
02 abr 202416,0016,0015,6915,7915,793.427.411
28 mar 202416,0916,2516,0316,1516,153.783.551
27 mar 202415,6016,1015,5616,0816,085.257.514
26 mar 202415,4215,5715,4015,5515,552.645.654
25 mar 202415,4515,4915,3515,3515,351.468.385
22 mar 202415,4415,4915,3115,3715,372.528.861
21 mar 202415,3815,4415,1815,3515,354.071.678
20 mar 202415,0715,1514,9915,1315,132.842.751
19 mar 202415,1015,2114,9314,9914,992.094.851
18 mar 202415,1315,1914,9915,0915,091.293.468
15 mar 202415,0615,2315,0215,1915,195.237.249
14 mar 202415,4415,4715,1715,3015,303.127.634
13 mar 202415,3815,5715,3015,4815,485.166.820
13 mar 20240.2309 Dividendo
12 mar 202415,4715,5515,2915,5015,275.170.315
11 mar 202415,4715,4815,2515,2915,062.168.548
08 mar 202415,5815,7515,3915,4815,253.280.966
07 mar 202415,3315,7215,3315,7215,493.922.319
06 mar 202415,3715,4915,2815,3115,084.030.648
05 mar 202415,1515,3815,1315,3115,082.548.837
04 mar 202415,1315,1915,0015,1914,963.627.146
01 mar 202415,1115,1915,0215,1614,932.132.836
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...