Mercados españoles cerrados

CSR Limited (CSR.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
8,89+0,02 (+0,23%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20248,888,898,868,898,892.190.888
01 may 20248,878,898,878,878,87878.457
30 abr 20248,918,918,878,898,893.399.506
29 abr 20248,878,938,878,928,921.293.496
26 abr 20248,868,898,868,868,862.646.659
24 abr 20248,888,898,868,878,871.673.354
23 abr 20248,868,898,868,868,86903.061
22 abr 20248,878,888,868,878,87569.539
19 abr 20248,858,868,858,868,867.133.928
18 abr 20248,868,868,848,858,853.019.504
17 abr 20248,858,868,848,858,851.865.857
16 abr 20248,858,878,848,858,851.926.921
15 abr 20248,858,858,838,858,851.490.509
12 abr 20248,838,858,838,848,842.224.286
11 abr 20248,838,848,838,848,841.086.405
10 abr 20248,848,848,838,838,831.476.835
09 abr 20248,848,848,828,838,832.169.585
08 abr 20248,848,868,838,848,842.801.754
05 abr 20248,838,848,828,838,831.534.484
04 abr 20248,838,838,818,828,8210.132.036
03 abr 20248,838,838,828,838,832.049.869
02 abr 20248,838,838,828,838,832.029.156
28 mar 20248,838,838,828,828,822.650.219
27 mar 20248,838,838,828,828,8215.450.103
26 mar 20248,838,838,828,828,821.902.565
25 mar 20248,838,838,828,828,821.299.020
22 mar 20248,838,838,828,838,833.910.936
21 mar 20248,828,838,828,828,829.350.399
20 mar 20248,838,838,818,818,814.837.903
19 mar 20248,828,838,828,828,824.043.637
18 mar 20248,838,848,828,828,823.195.233
15 mar 20248,828,838,828,828,828.613.627
14 mar 20248,838,838,828,838,835.030.047
13 mar 20248,828,838,828,828,823.066.100
12 mar 20248,828,838,828,828,825.069.041
11 mar 20248,828,838,828,828,821.358.008
08 mar 20248,828,838,828,828,823.788.067
07 mar 20248,828,838,828,838,838.251.000
06 mar 20248,828,838,818,838,833.146.548
05 mar 20248,838,838,828,838,834.396.396
04 mar 20248,828,838,828,838,835.039.792
01 mar 20248,828,858,818,838,833.008.275
29 feb 20248,818,848,818,838,834.777.932
28 feb 20248,808,838,798,818,814.531.933
27 feb 20248,788,848,778,808,8033.997.042
26 feb 20248,388,388,388,388,38-
23 feb 20248,348,398,328,388,386.019.220
22 feb 20248,508,508,288,368,3617.718.401
21 feb 20246,898,026,837,957,954.323.643
20 feb 20246,686,776,616,776,771.614.965
19 feb 20246,906,986,666,706,701.668.957
16 feb 20246,736,896,726,796,792.077.729
15 feb 20246,786,806,666,686,681.336.728
14 feb 20246,646,736,626,696,691.962.257
13 feb 20246,796,846,716,726,721.340.448
12 feb 20246,736,806,726,786,78882.235
09 feb 20246,666,796,666,766,762.377.594
08 feb 20246,406,636,376,586,581.661.615
07 feb 20246,556,636,376,536,533.163.149
06 feb 20246,836,846,756,846,841.103.485
05 feb 20246,896,896,806,836,83684.525
02 feb 20246,926,936,846,926,921.378.414
01 feb 20247,017,026,886,896,892.088.059
31 ene 20246,876,946,786,946,941.459.666
30 ene 20246,926,966,756,816,811.670.572
29 ene 20246,987,026,896,906,901.964.677
25 ene 20246,986,986,896,966,961.363.442
24 ene 20246,956,966,866,946,941.247.725
23 ene 20246,946,976,886,946,941.544.203
22 ene 20246,876,966,836,896,892.076.011
19 ene 20246,746,796,726,776,771.132.152
18 ene 20246,666,756,636,716,711.640.072
17 ene 20246,666,706,616,696,691.774.391
16 ene 20246,616,656,536,616,611.294.590
15 ene 20246,536,636,526,616,61454.820
12 ene 20246,406,526,326,526,521.835.161
11 ene 20246,446,496,426,456,451.418.852
10 ene 20246,376,426,356,376,37982.447
09 ene 20246,526,526,386,406,401.166.533
08 ene 20246,396,426,346,396,39976.108
05 ene 20246,446,476,396,406,401.130.320
04 ene 20246,466,506,426,506,501.296.736
03 ene 20246,526,556,466,486,48731.747
02 ene 20246,586,646,546,596,591.075.131
29 dic 20236,586,606,546,606,60372.614
28 dic 20236,636,636,556,616,61650.117
27 dic 20236,506,596,506,566,56691.557
22 dic 20236,406,496,386,486,481.800.780
21 dic 20236,496,496,366,416,411.423.517
20 dic 20236,516,546,426,466,462.197.853
19 dic 20236,406,486,396,486,481.856.734
18 dic 20236,446,536,406,466,461.498.140
15 dic 20236,356,476,356,466,463.330.153
14 dic 20236,276,346,206,326,321.963.914
13 dic 20236,046,176,036,166,162.717.115
12 dic 20235,956,055,936,046,042.001.654
11 dic 20235,945,975,875,915,911.262.995
08 dic 20235,885,965,865,935,931.156.726
07 dic 20235,985,995,885,905,901.578.350
06 dic 20235,875,975,845,975,971.131.160
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...