Mercados españoles cerrados

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,8500+0,0700 (+2,52%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20242,82002,86002,80002,85002,85004.274.280
04 jun 20242,81002,83002,77002,78002,78003.092.877
03 jun 20242,82002,83002,80002,82002,82002.522.727
31 may 20242,83002,85002,79002,79002,790010.354.132
30 may 20242,77002,83002,77002,79002,79004.588.972
29 may 20242,76002,81502,76002,80002,80009.006.010
28 may 20242,80002,81002,77502,80002,80005.641.531
27 may 20242,79002,81502,78002,78002,78008.035.131
24 may 20242,78002,79002,75502,78002,78001.417.811
23 may 20242,76002,80002,75002,80002,80002.531.206
22 may 20242,77002,82002,76002,78002,78006.054.682
21 may 20242,71002,84002,71002,78002,78007.520.261
20 may 20242,68002,73002,68002,71002,71004.635.564
17 may 20242,74002,75002,66002,66002,66004.334.711
16 may 20242,74002,80002,73002,76002,76005.993.233
15 may 20242,74002,75002,72002,72002,72003.474.638
14 may 20242,69002,72502,69002,71002,71003.001.814
13 may 20242,69002,72002,68002,71002,71003.649.283
10 may 20242,69002,71002,67002,70002,70003.468.152
09 may 20242,71002,71002,67002,69002,69007.530.170
08 may 20242,68002,74002,67002,72002,72004.782.508
07 may 20242,70002,74002,69002,73002,73008.985.437
06 may 20242,70002,71502,68002,70002,70005.595.044
03 may 20242,70002,72002,66002,70002,70003.730.387
02 may 20242,70002,72002,66002,71002,71004.986.960
01 may 20242,67002,69002,65502,67002,67004.711.009
30 abr 20242,74002,78002,70002,70002,70007.680.431
29 abr 20242,67002,74002,65002,73002,73005.324.684
26 abr 20242,63002,68002,61002,66002,66007.789.397
24 abr 20242,60002,71002,60002,71002,710017.110.601
23 abr 20242,61003,01002,58003,01003,01005.394.323
22 abr 20242,57002,61002,56002,60002,60002.777.659
19 abr 20242,52002,55002,50002,54002,54003.623.790
18 abr 20242,51002,56002,51002,55002,55002.235.259
17 abr 20242,54002,56002,51002,55002,55002.332.091
16 abr 20242,57002,59002,54002,54002,54002.911.136
15 abr 20242,60002,60502,56502,60002,60005.323.687
12 abr 20242,62002,64002,58002,60002,60002.729.382
11 abr 20242,66002,68002,62002,64002,640012.459.270
10 abr 20242,70002,75002,70002,74002,74003.840.109
09 abr 20242,68002,71002,64502,71002,71003.927.781
08 abr 20242,69002,70502,67002,69002,69002.486.655
05 abr 20242,66002,68502,66002,68002,68001.660.342
04 abr 20242,65002,70002,63002,69002,69004.112.328
03 abr 20242,62002,64002,59502,63002,63005.120.453
02 abr 20242,69002,70002,61002,64002,64005.410.819
28 mar 20242,70002,74002,69002,72002,72004.937.721
27 mar 20242,67002,70002,65002,69002,69003.267.416
26 mar 20242,69002,69002,64002,68002,68002.342.192
25 mar 20242,70002,72002,67002,68002,68002.255.339
22 mar 20242,62002,70002,61502,69002,69002.087.345
21 mar 20242,65002,67002,63502,65002,65004.040.607
20 mar 20242,61002,62002,57502,59002,59002.015.321
19 mar 20242,59002,61002,57002,60002,60002.756.427
18 mar 20242,55002,62002,54002,61002,61004.613.603
15 mar 20242,59002,61002,56002,58002,58007.238.721
14 mar 20242,57002,62002,57002,61002,61003.090.676
13 mar 20242,58002,62002,58002,60002,60004.146.566
12 mar 20242,57002,59502,57002,58002,58001.899.522
11 mar 20242,59002,62002,57002,59002,59001.870.301
08 mar 20242,60002,62002,58002,62002,62003.209.700
07 mar 20242,60002,60002,56002,60002,60003.729.837
06 mar 20242,55002,58002,55002,57002,57003.837.297
05 mar 20242,52002,57002,50502,57002,57003.880.247
04 mar 20242,56002,58002,52002,52002,52005.497.767
01 mar 20242,66002,66002,58002,60002,60005.348.648
01 mar 20240.0245 Dividendo
29 feb 20242,68002,70002,66002,68002,65554.300.338
28 feb 20242,68002,69002,65002,67002,64562.406.137
27 feb 20242,66002,69002,64002,68002,65552.245.267
26 feb 20242,71002,72002,68002,68002,65552.921.428
23 feb 20242,68002,71002,66502,70002,67534.377.917
22 feb 20242,62002,68002,61002,68002,65552.504.490
21 feb 20242,62002,62502,58502,60002,57622.816.895
20 feb 20242,65002,65002,61002,61002,58612.887.453
19 feb 20242,69002,70002,65002,65002,62583.239.544
16 feb 20242,68002,72002,57002,68002,65555.910.816
15 feb 20242,63002,66002,63002,66002,63572.964.251
14 feb 20242,59002,64002,56502,62002,59604.555.537
13 feb 20242,64002,65002,62002,63002,60601.527.893
12 feb 20242,62002,67002,62002,65002,62581.519.807
09 feb 20242,62002,64002,61002,62002,59603.190.670
08 feb 20242,60002,64002,59002,63002,60604.752.886
07 feb 20242,59002,62002,56502,59002,56634.405.942
06 feb 20242,59002,61002,55002,59002,56633.645.466
05 feb 20242,67002,67002,61002,61002,58611.855.365
02 feb 20242,63002,69002,61502,69002,665411.018.912
01 feb 20242,60002,62002,56002,62002,59607.848.651
31 ene 20242,54002,60002,53002,60002,57623.900.732
30 ene 20242,52002,55002,52002,55002,52675.873.557
29 ene 20242,47002,53002,47002,53002,50693.325.196
25 ene 20242,52002,53002,49502,51002,48713.008.875
24 ene 20242,51002,53002,46002,52002,49703.411.692
23 ene 20242,49002,53002,48002,52002,49702.432.145
22 ene 20242,50002,51002,48502,50002,47713.266.081
19 ene 20242,52002,53002,46002,46002,43754.869.040
18 ene 20242,52002,53002,47002,50002,47714.884.019
17 ene 20242,54002,55002,51002,53002,50692.905.351
16 ene 20242,56002,57002,53002,54002,51681.857.458
15 ene 20242,57002,58002,55002,55502,5316679.820
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...