Mercados españoles cerrados

Charter Hall Group (CHC.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
11,75+0,07 (+0,60%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202411,7811,8911,6911,7511,75877.133
02 may 202411,8611,9611,6811,6811,681.292.062
01 may 202411,7311,9311,6811,7711,771.255.800
30 abr 202411,8411,9911,8111,9911,99935.816
29 abr 202411,6611,9611,6511,8611,86968.075
26 abr 202411,6511,7811,4111,5311,531.129.305
24 abr 202412,2412,2711,7711,8011,801.068.660
23 abr 202412,1912,2512,0912,0912,09830.637
22 abr 202411,9112,1711,8212,1212,12763.286
19 abr 202411,8511,9011,5811,8211,821.354.543
18 abr 202411,6612,0911,6612,0512,051.102.647
17 abr 202411,7011,8111,5211,7411,741.516.166
16 abr 202412,1512,1511,1811,7611,764.569.262
15 abr 202412,4212,5012,3312,4212,42537.173
12 abr 202412,6512,7012,5112,5112,51485.567
11 abr 202412,0612,6812,0512,6512,652.110.265
10 abr 202412,8312,8712,5512,7812,781.301.839
09 abr 202413,2513,3312,8912,8912,89601.024
08 abr 202413,2013,4113,1613,1913,19676.661
05 abr 202413,0013,0512,9013,0513,05997.819
04 abr 202413,0013,2213,0013,0613,06758.016
03 abr 202413,4413,5012,8013,0113,012.264.752
02 abr 202413,6013,7613,5813,6413,64967.334
28 mar 202413,6313,8213,5713,7513,75920.603
27 mar 202413,5113,6413,4313,4813,48874.483
26 mar 202413,5013,6513,4313,5813,581.159.501
25 mar 202413,7013,9213,6613,6913,691.271.370
22 mar 202413,5013,6413,4113,5613,561.406.527
21 mar 202413,6013,6513,4213,5613,561.968.161
20 mar 202413,2713,4513,2313,3613,361.338.849
19 mar 202413,2013,3213,1213,2513,251.183.792
18 mar 202413,3613,3613,1013,2013,201.069.750
15 mar 202413,0713,5913,0013,4613,463.703.460
14 mar 202413,0613,3513,0313,2913,291.485.221
13 mar 202413,0113,1312,9313,0513,051.103.515
12 mar 202412,8813,0212,7812,9912,99969.720
11 mar 202413,0013,0012,8112,8512,85937.337
08 mar 202412,7213,0312,7013,0013,001.800.567
07 mar 202412,8212,9312,4712,6312,631.594.113
06 mar 202412,6912,8412,5312,6012,601.009.028
05 mar 202412,5712,8212,5012,7212,721.496.409
04 mar 202412,7312,8912,6112,8512,851.070.938
01 mar 202412,5012,7812,4212,6012,601.432.854
29 feb 202412,1212,5811,8812,5212,522.920.548
28 feb 202412,1212,2611,9712,2312,231.442.035
27 feb 202411,9712,0211,7212,0012,001.638.311
26 feb 202412,0912,1711,8712,1112,111.567.535
23 feb 202412,1012,1511,8511,9711,971.091.893
22 feb 202411,9512,0211,5612,0212,022.138.299
21 feb 202412,1812,2511,7411,9211,922.066.928
20 feb 202411,9512,1911,8512,0612,061.020.018
19 feb 202412,4212,4611,9811,9811,981.180.947
16 feb 202412,5012,5812,3812,4212,421.549.796
15 feb 202411,9112,3611,8812,3612,361.424.500
14 feb 202411,6011,8911,6011,7711,771.248.194
13 feb 202412,2512,5112,0912,1012,10831.869
12 feb 202412,2012,3112,1212,2112,21839.079
09 feb 202411,9212,2811,8812,1812,181.452.606
08 feb 202412,0012,1811,8511,9111,911.005.643
07 feb 202411,8012,0711,8011,8911,891.077.459
06 feb 202411,4511,6911,3111,6711,671.885.551
05 feb 202411,9111,9211,6311,6511,651.909.073
02 feb 202412,0212,2712,0212,1412,142.227.031
01 feb 202411,9112,0111,7811,8911,891.684.011
31 ene 202412,0212,3311,9412,0912,091.860.468
30 ene 202411,7712,0411,6811,9911,992.075.115
29 ene 202411,4511,6911,4511,5911,59945.608
25 ene 202411,4011,5211,3311,3811,38926.982
24 ene 202411,5711,7411,3911,5311,531.451.482
23 ene 202411,3011,5611,2211,5611,561.165.024
22 ene 202411,2611,3611,2011,3011,301.579.129
19 ene 202411,3011,4411,1211,1311,131.592.442
18 ene 202411,2811,4111,1411,1911,191.814.923
17 ene 202411,7411,7511,4511,5211,521.590.827
16 ene 202411,7312,1511,7311,8511,851.822.393
15 ene 202411,7611,7611,6511,7011,7076.224
12 ene 202411,6411,8511,6211,7211,722.340.792
11 ene 202411,6711,7511,5511,7211,72844.365
10 ene 202411,3011,5711,2811,5511,55783.195
09 ene 202411,5511,5511,3011,3711,37979.033
08 ene 202411,2811,4111,1911,3511,35835.861
05 ene 202411,3811,5411,3211,3711,371.360.254
04 ene 202411,5111,5411,3611,4111,411.198.600
03 ene 202411,8611,9511,5311,5311,531.934.803
02 ene 202411,9012,0911,8111,8111,81722.842
29 dic 202312,0012,1211,8912,0412,041.041.606
28 dic 202312,0012,0511,8112,0012,001.141.600
28 dic 20230.2209 Dividendo
27 dic 202311,9412,1111,7812,0511,83921.679
22 dic 202311,8011,8711,6711,7811,561.308.232
21 dic 202312,2612,3211,7911,7911,572.942.259
20 dic 202312,3312,4912,2212,3512,122.343.821
19 dic 202311,9112,3911,9012,2111,992.458.426
18 dic 202311,9312,2111,9012,0511,832.611.716
15 dic 202312,4912,6312,1712,2412,0212.460.213
14 dic 202311,8012,4511,6912,3412,114.415.687
13 dic 202311,0811,0910,9311,0410,841.121.516
12 dic 202311,0311,0910,9311,0510,851.658.421
11 dic 202310,9110,9910,8710,9510,751.640.805
08 dic 202310,6010,9210,5710,9010,701.070.013
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...