Mercados españoles cerrados en 3 hrs 13 min

CAR Group Limited (CAR.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
34,83+0,36 (+1,04%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202434,6434,8634,4834,8334,83365.822
24 may 202434,3234,5934,1934,4734,47607.478
23 may 202434,7635,0934,6334,7634,76523.975
22 may 202435,3635,4834,6734,9134,91847.239
21 may 202435,0235,4834,9135,2535,25628.511
20 may 202435,2835,3434,3634,9034,90961.367
17 may 202436,1636,3735,1735,2735,27688.048
16 may 202435,9936,4935,7336,1036,101.156.744
15 may 202435,3035,5435,1035,4535,45627.549
14 may 202435,0535,1834,8035,0235,02910.752
13 may 202435,0235,4534,9535,0535,05427.916
10 may 202434,7035,1334,5934,9034,90621.928
09 may 202435,0835,1034,5834,6834,68692.214
08 may 202434,9635,2134,7835,2135,21620.952
07 may 202434,8835,0534,2634,8334,83672.448
06 may 202434,5334,8234,3434,5334,53607.837
03 may 202433,7334,3533,6534,2834,28439.023
02 may 202433,7834,0933,5333,5333,53496.312
01 may 202433,1733,9033,0033,5433,54647.790
30 abr 202433,6934,0433,6933,8333,83482.753
29 abr 202433,8234,4133,8233,9433,941.084.594
26 abr 202433,7833,8533,1433,1533,15675.891
24 abr 202433,9634,6033,9634,1934,19825.625
23 abr 202433,4333,8433,4333,8333,83552.994
22 abr 202433,7233,7233,1133,3533,35696.339
19 abr 202433,1233,4132,6333,2533,251.021.072
18 abr 202433,2633,5933,2333,4733,47646.265
17 abr 202433,5033,5933,1733,4233,421.071.345
16 abr 202433,5433,7933,2033,3533,35624.921
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...