Mercados españoles cerrados

CAR Group Limited (CAR.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
33,77-0,29 (-0,85%)
Al cierre: 04:11PM AEST
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202433,7734,0933,6333,7733,77538.313
12 abr 202434,0534,4234,0534,0634,06379.511
11 abr 202433,9334,2033,8034,0534,05741.408
10 abr 202434,6734,8034,1734,3534,35474.688
09 abr 202434,5434,6434,1534,5034,50502.982
08 abr 202434,6434,7534,3534,6534,65690.357
05 abr 202434,5734,9433,9934,3434,34892.997
04 abr 202435,1435,1634,6234,6734,67930.092
03 abr 202435,3235,3534,6335,0735,07764.585
02 abr 202435,8836,2035,5135,7035,70765.182
28 mar 202435,8036,1735,7836,0836,08810.976
27 mar 202435,8236,1035,4035,7035,701.149.477
26 mar 202436,5136,6635,7735,9835,98853.216
25 mar 202436,2037,0036,1736,7936,79646.078
22 mar 202435,6536,1335,5735,8835,88870.065
21 mar 202435,5235,9435,4935,7335,73851.698
20 mar 202435,1135,6535,1135,2835,28779.230
19 mar 202434,9135,1034,6334,9634,961.617.740
18 mar 202434,5234,9534,4234,8334,831.020.532
15 mar 202434,9635,2734,3634,6434,641.617.633
15 mar 20240.345 Dividendo
14 mar 202435,5235,6735,2135,5035,151.048.635
13 mar 202435,4535,7335,3735,5835,23637.570
12 mar 202435,4735,6334,8935,3334,99828.533
11 mar 202436,1336,2635,2935,5335,18774.147
08 mar 202436,0536,5435,9536,3035,95683.553
07 mar 202436,0036,1035,4436,0035,65723.820
06 mar 202435,5635,9535,1335,4735,13858.617
05 mar 202436,6936,6935,8535,9735,62939.123
04 mar 202436,4536,7736,1136,6136,25603.788
01 mar 202436,6436,7436,0136,3035,95740.056
29 feb 202435,9936,7635,8836,7636,402.070.843
28 feb 202436,1036,2735,7136,0235,67798.936
27 feb 202435,5636,2535,3736,2535,90631.204
26 feb 202435,5635,7935,4035,5335,18538.114
23 feb 202435,8235,8535,2135,3635,02477.137
22 feb 202435,3835,7435,1735,4935,15673.664
21 feb 202435,5136,0035,0835,3334,991.019.215
20 feb 202434,9235,6034,6735,4535,11826.932
19 feb 202434,4734,7234,0134,5534,21578.256
16 feb 202434,4734,6534,2734,5434,201.033.470
15 feb 202433,3834,4033,2234,3734,041.305.212
14 feb 202433,4333,6132,9133,3733,05953.268
13 feb 202433,5033,8632,8533,3533,031.187.381
12 feb 202434,5934,9932,6534,0333,701.144.605
09 feb 202433,1533,6233,0233,4733,141.076.440
08 feb 202433,4633,6833,3033,3032,981.068.081
07 feb 202433,3733,5532,9533,4333,11755.834
06 feb 202433,4333,6133,1633,5333,201.061.897
05 feb 202433,5333,8133,3733,5433,21533.818
02 feb 202433,0833,8233,0833,5833,251.074.544
01 feb 202432,7233,1932,6733,0832,76864.921
31 ene 202432,8933,1232,5633,0132,691.272.493
30 ene 202433,5933,5932,9432,9932,67954.495
29 ene 202433,0933,4232,8733,1932,871.327.315
25 ene 202432,7133,0332,5732,8232,50742.403
24 ene 202432,7433,0132,2332,7432,421.371.634
23 ene 202432,3833,0632,3332,9532,63800.737
22 ene 202432,2232,8132,2232,5932,271.019.372
19 ene 202431,7431,9031,5731,9031,591.503.199
18 ene 202431,4231,5831,0731,2730,971.186.382
17 ene 202431,6231,8131,4431,5231,21890.790
16 ene 202431,8331,8331,3531,6031,29651.637
15 ene 202431,7532,0731,6031,8631,55105.790
12 ene 202431,3731,8031,2031,7131,40862.813
11 ene 202431,0031,3830,7931,2630,96858.560
10 ene 202430,6730,7930,4030,5630,26543.516
09 ene 202430,4030,6030,1230,3930,09585.816
08 ene 202429,9630,2129,9229,9729,68441.224
05 ene 202430,5930,8129,9830,1429,85595.129
04 ene 202430,8530,9030,6230,6930,39594.624
03 ene 202430,9131,1430,6930,6930,39665.103
02 ene 202431,7631,8231,3031,4131,10361.386
29 dic 202331,2031,2030,7831,1430,84457.250
28 dic 202331,0831,0830,8431,0430,74385.941
27 dic 202331,1231,3030,6330,8930,59469.059
22 dic 202330,5030,7930,4230,6230,32508.330
21 dic 202330,8630,9530,4030,5030,201.150.579
20 dic 202331,2831,2930,6730,7630,461.006.310
19 dic 202330,6031,0630,4330,9930,691.246.158
18 dic 202330,3830,7030,2530,4730,171.272.145
15 dic 202330,0330,4429,8230,4430,143.365.722
14 dic 202329,4729,9729,3029,9029,612.072.878
13 dic 202329,0029,2328,9129,0628,781.130.519
12 dic 202328,9529,2228,7829,1428,861.576.090
11 dic 202328,7428,9728,4328,5728,291.066.993
08 dic 202328,4228,6428,1428,6428,361.266.070
07 dic 202329,1029,2828,3328,5328,253.826.156
06 dic 202328,2128,7627,9428,6428,361.347.795
05 dic 202328,2428,3827,6127,9727,701.272.240
04 dic 202328,3828,4428,0528,3328,051.022.336
01 dic 202328,2228,4827,7828,1027,831.132.717
30 nov 202327,5028,4027,3327,7827,5134.200.750
29 nov 202327,0027,8726,7927,5427,272.881.258
28 nov 202327,5827,8027,1027,2126,951.637.980
27 nov 202327,7428,0127,5927,6727,401.615.012
24 nov 202327,9128,0727,6427,6427,371.078.867
23 nov 202327,6728,1727,6527,9127,64895.688
22 nov 202328,0128,1727,6027,6827,411.144.788
21 nov 202328,1328,2527,4627,8827,611.997.449
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...