Mercados españoles cerrados en 5 hrs 24 min

CSL Limited (CSL.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
296,00+1,18 (+0,40%)
Al cierre: 4:10PM AEDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct. 2020296,32299,40294,70296,00296,00529.114
23 oct. 2020297,24297,99293,39294,82294,82500.323
22 oct. 2020293,80296,35291,40296,34296,34726.111
21 oct. 2020301,00301,76296,53297,12297,12695.539
20 oct. 2020304,05304,66300,51301,04301,04560.672
19 oct. 2020301,70306,46299,12304,13304,13619.417
16 oct. 2020300,00300,71295,50299,00299,001.712.154
15 oct. 2020307,00307,00299,50300,99300,991.090.515
14 oct. 2020299,58306,18298,59302,29302,291.048.108
13 oct. 2020299,40300,00297,00298,23298,23789.292
12 oct. 2020296,50297,40294,19296,67296,67693.148
09 oct. 2020299,60301,85294,36295,32295,32895.655
08 oct. 2020294,00299,40293,29298,94298,94912.815
07 oct. 2020288,44291,86285,86291,86291,86624.124
06 oct. 2020290,95290,95285,71287,00287,00539.517
05 oct. 2020289,20289,78286,00289,21289,21464.707
02 oct. 2020288,60288,60283,10284,67284,67756.539
01 oct. 2020289,12291,65287,50287,78287,78775.794
30 sept. 2020290,92292,96287,00287,00287,001.138.988
29 sept. 2020297,86297,86294,10295,54295,54430.513
28 sept. 2020299,25299,45295,05295,05295,05476.256
25 sept. 2020298,14298,45294,63296,71296,71537.927
24 sept. 2020292,31297,96290,26296,48296,48849.679
23 sept. 2020289,51298,00288,54297,21297,211.224.772
22 sept. 2020282,00288,08282,00286,35286,35784.366
21 sept. 2020284,80287,92282,62283,25283,25773.943
18 sept. 2020286,56287,73282,62282,62282,622.128.546
17 sept. 2020290,06291,30285,70285,72285,72984.429
16 sept. 2020289,01291,95288,50291,18291,181.103.139
15 sept. 2020285,00288,77284,71287,24287,241.103.603
14 sept. 2020285,25285,65281,66283,14283,14547.081
11 sept. 2020280,28284,50279,85283,50283,50686.837
10 sept. 2020285,12285,31281,04282,00282,00783.709
10 sept. 20201.46958 Dividendo
09 sept. 2020280,52285,59279,00281,00279,53991.217
08 sept. 2020285,00290,97284,10288,18286,67903.189
07 sept. 2020285,00286,87279,01282,13280,65968.476
04 sept. 2020285,00286,00279,05279,05277,591.061.683
03 sept. 2020293,50294,28288,65290,95289,43801.077
02 sept. 2020282,00288,58282,00287,20285,70783.768
01 sept. 2020285,00287,23279,91281,68280,211.081.584
31 ago. 2020289,20290,63286,00286,01284,51701.016
28 ago. 2020292,51293,85288,10289,89288,371.022.097
27 ago. 2020292,24297,15291,79293,55292,01987.085
26 ago. 2020288,20292,59288,08290,97289,45804.661
25 ago. 2020294,72295,90288,00289,90288,381.123.933
24 ago. 2020289,50296,28289,11295,12293,581.107.963
21 ago. 2020298,02299,85294,89295,52293,971.865.142
20 ago. 2020305,00306,84298,59300,00298,431.320.870
19 ago. 2020305,10317,99298,82312,05310,421.779.531
18 ago. 2020283,21294,79283,20293,29291,761.496.900
17 ago. 2020280,00282,81279,30281,02279,55808.013
14 ago. 2020276,00281,60276,00279,34277,88735.543
13 ago. 2020281,73281,73276,52277,80276,351.301.748
12 ago. 2020281,88281,88276,86281,73280,26928.993
11 ago. 2020278,82282,98275,24280,98279,51779.868
10 ago. 2020276,76280,65275,08279,52278,06689.150
07 ago. 2020276,99277,48274,19274,19272,76810.874
06 ago. 2020276,50278,20274,30277,75276,30925.829
05 ago. 2020279,00281,64277,20278,15276,70896.822
04 ago. 2020282,78283,94280,00283,16281,681.368.927
03 ago. 2020270,00279,74268,68277,15275,701.209.724
31 jul. 2020271,50273,45267,53270,10268,691.532.154
30 jul. 2020271,84276,38271,14274,45273,011.104.465
29 jul. 2020271,67272,58270,01270,36268,951.045.373
28 jul. 2020278,59279,40272,20272,20270,78814.503
27 jul. 2020276,80278,22274,91275,44274,00907.365
24 jul. 2020279,72280,00276,66277,02275,571.007.872
23 jul. 2020282,80284,00280,22282,42280,94869.376
22 jul. 2020290,00292,00282,13282,72281,241.081.803
21 jul. 2020286,00294,50285,48293,35291,82955.086
20 jul. 2020283,90284,65281,83282,70281,22374.201
17 jul. 2020282,00284,46280,62283,42281,941.314.238
16 jul. 2020289,00289,00280,62281,36279,89735.798
15 jul. 2020281,40287,33279,66287,33285,83797.576
14 jul. 2020280,00281,99278,05278,90277,44774.636
13 jul. 2020284,97284,97280,42281,43279,96743.041
10 jul. 2020280,04283,79280,00282,37280,89589.646
09 jul. 2020279,00282,64279,00280,75279,28966.559
08 jul. 2020287,25290,53280,50280,50279,031.080.288
07 jul. 2020291,78293,00287,93290,08288,56742.798
06 jul. 2020297,99297,99290,81290,81289,29774.127
03 jul. 2020291,59297,75290,53297,46295,90811.606
02 jul. 2020286,00289,72284,23289,72288,20827.095
01 jul. 2020287,50288,46282,50284,40282,911.366.178
30 jun. 2020293,60293,60285,00287,00285,501.129.326
29 jun. 2020291,50293,10288,02289,56288,05606.688
26 jun. 2020296,15296,72289,69292,74291,211.932.667
25 jun. 2020289,88297,64289,31294,00292,46997.023
24 jun. 2020290,00293,36289,24292,36290,83795.251
23 jun. 2020290,59290,89286,52289,21287,70956.045
22 jun. 2020286,37290,05285,00289,88288,36597.052
19 jun. 2020288,50290,50285,46288,25286,741.513.693
18 jun. 2020284,77290,00283,86285,89284,391.488.084
17 jun. 2020286,04289,60283,26287,16285,661.204.584
16 jun. 2020281,51286,95281,10284,01282,521.284.713
15 jun. 2020282,11284,29278,79278,79277,33953.092
12 jun. 2020281,97285,80280,00284,32282,831.231.674
11 jun. 2020282,00291,90282,00284,82283,331.132.621
10 jun. 2020282,39291,65282,00285,69284,201.514.974
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...