Mercados españoles cerrados

CAR Group Limited (CAR.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
36,08+0,38 (+1,06%)
Al cierre: 04:10PM AEDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202435,8036,1735,7836,0836,08807.846
27 mar 202435,8036,1735,7836,0836,08810.976
26 mar 202435,8236,1035,4035,7035,701.149.477
25 mar 202436,5136,6635,7735,9835,98853.216
24 mar 202436,2037,0036,1736,7936,79646.078
21 mar 202435,6536,1335,5735,8835,88870.065
20 mar 202435,5235,9435,4935,7335,73851.698
19 mar 202435,1135,6535,1135,2835,28779.230
18 mar 202434,9135,1034,6334,9634,961.617.740
17 mar 202434,5234,9534,4234,8334,831.020.532
14 mar 202434,9635,2734,3634,6434,641.617.633
14 mar 20240.345 Dividendo
13 mar 202435,5235,6735,2135,5035,151.048.635
12 mar 202435,4535,7335,3735,5835,23637.570
11 mar 202435,4735,6334,8935,3334,99828.533
10 mar 202436,1336,2635,2935,5335,18774.147
07 mar 202436,0536,5435,9536,3035,95683.553
06 mar 202436,0036,1035,4436,0035,65723.820
05 mar 202435,5635,9535,1335,4735,13858.617
04 mar 202436,6936,6935,8535,9735,62939.123
03 mar 202436,4536,7736,1136,6136,25603.788
29 feb 202436,6436,7436,0136,3035,95740.056
28 feb 202435,9936,7635,8836,7636,402.070.843
27 feb 202436,1036,2735,7136,0235,67798.936
26 feb 202435,5636,2535,3736,2535,90631.204
25 feb 202435,5635,7935,4035,5335,18538.114
22 feb 202435,8235,8535,2135,3635,02477.137
21 feb 202435,3835,7435,1735,4935,15673.664
20 feb 202435,5136,0035,0835,3334,991.019.215
19 feb 202434,9235,6034,6735,4535,11826.932
18 feb 202434,4734,7234,0134,5534,21578.256
15 feb 202434,4734,6534,2734,5434,201.033.470
14 feb 202433,3834,4033,2234,3734,041.305.212
13 feb 202433,4333,6132,9133,3733,05953.268
12 feb 202433,5033,8632,8533,3533,031.187.381
11 feb 202434,5934,9932,6534,0333,701.144.605
08 feb 202433,1533,6233,0233,4733,141.076.440
07 feb 202433,4633,6833,3033,3032,981.068.081
06 feb 202433,3733,5532,9533,4333,11755.834
05 feb 202433,4333,6133,1633,5333,201.061.897
04 feb 202433,5333,8133,3733,5433,21533.818
01 feb 202433,0833,8233,0833,5833,251.074.544
31 ene 202432,7233,1932,6733,0832,76864.921
30 ene 202432,8933,1232,5633,0132,691.272.493
29 ene 202433,5933,5932,9432,9932,67954.495
28 ene 202433,0933,4232,8733,1932,871.327.315
24 ene 202432,7133,0332,5732,8232,50742.403
23 ene 202432,7433,0132,2332,7432,421.371.634
22 ene 202432,3833,0632,3332,9532,63800.737
21 ene 202432,2232,8132,2232,5932,271.019.372
18 ene 202431,7431,9031,5731,9031,591.503.199
17 ene 202431,4231,5831,0731,2730,971.186.382
16 ene 202431,6231,8131,4431,5231,21890.790
15 ene 202431,8331,8331,3531,6031,29651.637
14 ene 202431,7532,0731,6031,8631,55105.790
11 ene 202431,3731,8031,2031,7131,40862.813
10 ene 202431,0031,3830,7931,2630,96858.560
09 ene 202430,6730,7930,4030,5630,26543.516
08 ene 202430,4030,6030,1230,3930,09585.816
07 ene 202429,9630,2129,9229,9729,68441.224
04 ene 202430,5930,8129,9830,1429,85595.129
03 ene 202430,8530,9030,6230,6930,39594.624
02 ene 202430,9131,1430,6930,6930,39665.103
01 ene 202431,7631,8231,3031,4131,10361.386
28 dic 202331,2031,2030,7831,1430,84457.250
27 dic 202331,0831,0830,8431,0430,74385.941
26 dic 202331,1231,3030,6330,8930,59469.059
21 dic 202330,5030,7930,4230,6230,32508.330
20 dic 202330,8630,9530,4030,5030,201.150.579
19 dic 202331,2831,2930,6730,7630,461.006.310
18 dic 202330,6031,0630,4330,9930,691.246.158
17 dic 202330,3830,7030,2530,4730,171.272.145
14 dic 202330,0330,4429,8230,4430,143.365.722
13 dic 202329,4729,9729,3029,9029,612.072.878
12 dic 202329,0029,2328,9129,0628,781.130.519
11 dic 202328,9529,2228,7829,1428,861.576.090
10 dic 202328,7428,9728,4328,5728,291.066.993
07 dic 202328,4228,6428,1428,6428,361.266.070
06 dic 202329,1029,2828,3328,5328,253.826.156
05 dic 202328,2128,7627,9428,6428,361.347.795
04 dic 202328,2428,3827,6127,9727,701.272.240
03 dic 202328,3828,4428,0528,3328,051.022.336
30 nov 202328,2228,4827,7828,1027,831.132.717
29 nov 202327,5028,4027,3327,7827,5134.200.750
28 nov 202327,0027,8726,7927,5427,272.881.258
27 nov 202327,5827,8027,1027,2126,951.637.980
26 nov 202327,7428,0127,5927,6727,401.615.012
23 nov 202327,9128,0727,6427,6427,371.078.867
22 nov 202327,6728,1727,6527,9127,64895.688
21 nov 202328,0128,1727,6027,6827,411.144.788
20 nov 202328,1328,2527,4627,8827,611.997.449
19 nov 202327,9728,0727,6928,0127,741.521.670
16 nov 202328,7828,9727,8828,0827,812.803.928
15 nov 202329,3729,6529,0029,3629,071.001.299
14 nov 202329,8930,3029,1829,3329,042.065.103
13 nov 202329,7129,9829,0429,5029,21965.170
12 nov 202329,1229,5929,0829,5029,211.963.474
09 nov 202328,8629,2728,6429,0028,72802.473
08 nov 202329,0429,3728,8129,3729,081.134.732
07 nov 202329,0729,1428,4028,7328,451.677.983
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...