Mercados españoles cerrados

CAR Group Limited (CAR.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
34,65-0,50 (-1,42%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
25 jul 2023 - 25 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 202435,0735,3534,6134,6534,65464.688
23 jul 202434,8935,2634,7335,1535,15704.734
22 jul 202434,6334,8034,4434,4434,44404.835
19 jul 202433,9934,8233,9134,7934,79790.678
18 jul 202435,4635,4634,1434,3534,35951.998
17 jul 202435,7436,0635,6035,7035,70708.336
16 jul 202435,8936,2535,3935,3935,39645.239
15 jul 202434,9035,4834,8235,1635,16524.042
12 jul 202434,9034,9834,3734,5834,58520.116
11 jul 202434,7234,9134,5634,7634,76531.336
10 jul 202434,0634,2833,7234,2834,28412.520
09 jul 202434,0534,3533,9434,1934,19655.218
08 jul 202433,8334,1133,8033,9533,95616.903
05 jul 202433,8833,9433,5433,9033,90584.256
04 jul 202434,1634,4433,8833,9333,93781.441
03 jul 202434,2834,3933,6533,7733,77856.802
02 jul 202434,6234,8034,2434,3734,37523.946
01 jul 202435,1035,4434,5034,6734,671.575.725
28 jun 202435,4135,5635,0435,2535,25704.580
27 jun 202434,9335,1634,5335,1635,16744.504
26 jun 202435,0235,3534,4534,9534,95786.531
25 jun 202434,1634,8233,9934,7834,781.276.445
24 jun 202434,5834,8434,0234,0434,04570.887
21 jun 202434,8234,9134,2034,2034,202.679.983
20 jun 202434,8135,0934,4434,5534,551.022.547
19 jun 202435,2535,4835,1235,2335,23591.549
18 jun 202435,5735,7835,1235,3335,33560.581
17 jun 202435,1935,4934,8735,2435,241.095.957
14 jun 202436,0336,1635,0735,0735,07767.450
13 jun 202436,1236,5636,1236,1536,15835.267
12 jun 202435,9936,0835,6035,7635,76829.539
11 jun 202436,1236,4035,8336,0036,00795.866
07 jun 202436,0836,7836,0336,6336,63651.488
06 jun 202435,9236,4235,6835,9535,95762.667
05 jun 202434,9135,8134,6935,7135,71977.613
04 jun 202434,6534,6834,4334,5334,53530.597
03 jun 202435,0235,1534,6234,7434,74885.280
31 may 202433,9535,0133,9534,8934,893.417.254
30 may 202433,7534,5733,6734,3034,30700.210
29 may 202433,9034,0633,6833,9733,971.355.318
28 may 202434,8334,9634,2034,2034,20585.668
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...