Mercados españoles cerrados

Computershare Limited (CPU.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
27,92-0,03 (-0,11%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202427,9828,1827,6927,9227,921.828.711
18 abr 202427,6427,9927,6027,9527,951.034.716
17 abr 202427,7528,0127,4927,7427,741.376.333
16 abr 202427,8928,1727,6827,8627,861.986.389
15 abr 202428,1828,3127,8827,9527,951.846.713
12 abr 202427,9928,4327,8028,2428,242.343.413
11 abr 202427,0328,2126,9728,1728,174.340.984
10 abr 202426,4826,9726,4326,9726,971.374.243
09 abr 202425,8126,4925,7526,4326,431.861.541
08 abr 202426,1426,2625,8525,8825,881.060.789
05 abr 202426,5626,7726,1726,2026,201.170.575
04 abr 202426,5327,0726,4526,8326,83818.154
03 abr 202426,1726,6426,0226,4226,421.411.592
02 abr 202426,1326,3225,9726,2326,231.240.626
28 mar 202426,1526,1525,9226,1126,11963.687
27 mar 202425,6726,1525,5925,9325,931.158.896
26 mar 202425,4025,6725,3425,6425,641.027.153
25 mar 202425,6925,7325,5225,5725,57667.100
22 mar 202425,6425,6925,0525,6425,641.521.677
21 mar 202425,1525,6525,1225,6325,631.976.216
20 mar 202425,1125,4825,0425,2125,211.264.503
19 mar 202424,9025,3024,8425,0425,041.654.944
18 mar 202424,6425,0024,4924,9124,91844.951
15 mar 202424,6624,7824,4224,7224,721.957.899
14 mar 202424,8224,8824,5224,7824,781.083.903
13 mar 202425,0425,1324,7524,8824,881.865.443
12 mar 202425,3725,4024,9125,0225,021.043.584
11 mar 202425,3525,6325,2325,4425,44589.660
08 mar 202425,4625,5525,2025,5025,50993.595
07 mar 202425,9125,9125,4725,5125,511.197.860
06 mar 202425,4825,7225,1225,6525,651.010.535
05 mar 202425,6225,6325,4225,5525,55825.134
04 mar 202425,7125,8425,3225,5825,58702.851
01 mar 202425,9526,1525,8025,8925,89880.812
29 feb 202426,0026,0425,8325,9225,922.803.012
28 feb 202425,7025,8925,6125,7325,731.299.084
27 feb 202425,3725,6925,3225,6325,631.189.255
26 feb 202425,7025,7225,4625,5325,53906.160
23 feb 202425,7025,9125,6325,7225,72753.317
22 feb 202425,8225,8825,5925,6925,69846.242
21 feb 202426,0626,1325,7825,8625,861.263.095
20 feb 202426,0626,1625,7426,0326,03811.916
20 feb 20240.4 Dividendo
19 feb 202426,2026,5026,1526,3725,97539.829
16 feb 202426,3226,4425,9826,2125,81919.484
15 feb 202426,0426,2725,6126,0825,681.439.021
14 feb 202425,0726,4224,7626,2925,892.179.120
13 feb 202425,1925,2524,9225,0624,681.230.458
12 feb 202425,2125,4325,0925,2124,83599.694
09 feb 202424,9025,3024,9025,1824,801.069.706
08 feb 202425,0125,1224,8024,8524,47686.689
07 feb 202424,8925,0224,7724,8924,51948.913
06 feb 202424,5624,7824,2824,7824,401.305.368
05 feb 202424,7624,9824,3224,6824,311.743.117
02 feb 202424,9725,0224,6424,7624,381.544.337
01 feb 202425,3025,4524,5524,7424,361.449.548
31 ene 202425,1325,3925,0825,3925,002.322.034
30 ene 202425,7225,7525,1425,2724,89960.330
29 ene 202425,8225,8725,5625,6725,28913.714
25 ene 202425,7625,7725,3425,5525,161.132.678
24 ene 202425,8025,9325,5525,5925,201.257.838
23 ene 202425,8925,9725,7125,8025,411.272.257
22 ene 202425,5625,8625,4425,8625,471.034.036
19 ene 202425,4425,5825,2525,4825,09998.631
18 ene 202425,3225,3925,0625,2524,871.649.842
17 ene 202424,8025,2824,7525,2824,901.364.665
16 ene 202424,7324,8824,5524,8324,45670.449
15 ene 202424,8425,0324,8424,9424,5676.105
12 ene 202425,0825,1224,7524,8624,48788.663
11 ene 202424,8625,0124,7825,0124,631.173.678
10 ene 202424,7324,7624,5424,6724,30830.368
09 ene 202424,7924,9524,6724,7024,33856.855
08 ene 202424,7324,7824,4724,5724,20759.838
05 ene 202424,4924,6924,4024,6524,281.229.970
04 ene 202424,4924,4924,2524,3523,98958.541
03 ene 202424,1924,4324,1824,2623,89804.187
02 ene 202424,4224,4724,3124,4324,06481.218
29 dic 202324,4224,4924,2024,3924,02701.914
28 dic 202324,0124,3023,9424,3023,93608.930
27 dic 202324,2224,3023,9324,1123,74567.011
22 dic 202324,2624,3223,9724,0623,70912.637
21 dic 202324,0524,4624,0324,2823,911.777.766
20 dic 202323,7924,0623,7523,9923,631.621.299
19 dic 202323,5223,8623,4223,8323,471.213.776
18 dic 202323,6123,8423,4223,4523,09943.994
15 dic 202323,4723,7223,3823,4623,103.607.134
14 dic 202323,4023,6423,2623,4023,052.743.563
13 dic 202323,7023,8323,5223,7023,341.408.074
12 dic 202323,8324,0623,5123,6823,322.103.275
11 dic 202323,8024,1423,6823,9523,591.633.487
08 dic 202323,3423,7923,2823,6123,251.636.913
07 dic 202323,7623,8823,5223,5723,212.597.524
06 dic 202322,9623,6822,9323,5923,232.290.643
05 dic 202323,3523,4622,8722,8922,541.940.839
04 dic 202323,6423,7123,2823,3623,011.929.412
01 dic 202323,7323,8123,3023,4423,081.479.121
30 nov 202323,2423,6123,1923,6123,255.873.641
29 nov 202323,4223,5223,2623,2822,931.855.238
28 nov 202323,5223,9423,4623,4623,101.467.372
27 nov 202323,7223,9123,5123,5723,211.074.854
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...