Mercados españoles cerrados

Harvey Norman Holdings Limited (HVN.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
4,4800+0,0300 (+0,67%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 20244,45004,51004,42004,48004,48001.028.078
11 jun 20244,43004,48004,41004,45004,45001.459.195
07 jun 20244,47004,49004,41004,46004,46001.725.662
06 jun 20244,53004,55004,46004,48004,4800942.344
05 jun 20244,45004,48004,43004,47004,47001.138.501
04 jun 20244,48004,51004,42004,45004,4500950.748
03 jun 20244,47004,52004,45504,48004,48001.428.382
31 may 20244,40004,47004,39004,46004,46004.084.551
30 may 20244,33004,38004,31504,37004,37001.519.657
29 may 20244,37004,39004,34004,36004,36002.017.701
28 may 20244,41004,43004,37004,41004,41001.045.012
27 may 20244,34004,42004,34004,41004,41001.846.172
24 may 20244,31004,33004,29004,33004,33001.231.130
23 may 20244,30004,36004,28504,35004,35002.081.875
22 may 20244,35004,38004,31004,32004,32002.153.429
21 may 20244,36004,40004,33004,34004,34002.030.460
20 may 20244,31004,31004,26004,29004,29001.274.601
17 may 20244,30004,33004,29504,32004,32001.668.977
16 may 20244,43004,43004,32004,35004,35002.194.406
15 may 20244,37004,38004,34004,34004,34001.093.707
14 may 20244,32004,36504,30004,35004,35001.968.832
13 may 20244,23004,33004,23004,32004,32002.080.933
10 may 20244,27004,29504,23004,25004,25001.519.272
09 may 20244,43004,43004,21004,26004,26005.043.210
08 may 20244,50004,50004,42004,43004,43001.530.725
07 may 20244,42004,49004,39004,48004,48001.830.152
06 may 20244,44004,44004,39004,40004,40001.720.378
03 may 20244,40004,45004,35504,43004,43003.132.566
02 may 20244,45004,47004,37004,39004,39002.123.037
01 may 20244,52004,53004,45504,47004,47001.961.886
30 abr 20244,58004,60004,55004,59004,5900917.233
29 abr 20244,56004,62004,54504,59004,59001.900.056
26 abr 20244,51004,53004,46004,49004,49001.377.638
24 abr 20244,65004,66004,54004,57004,57001.368.374
23 abr 20244,59004,64004,59004,62004,6200972.102
22 abr 20244,60004,61004,54004,58004,58001.258.905
19 abr 20244,56004,59004,52004,55004,55003.744.210
18 abr 20244,54004,62004,54004,60004,60001.243.379
17 abr 20244,55004,61004,52504,59004,59001.959.873
16 abr 20244,65004,66004,52004,54004,54002.715.807
15 abr 20244,80004,80004,72004,72004,72002.245.113
12 abr 20244,86004,88504,82004,82004,82001.551.180
11 abr 20244,83004,87004,83004,87004,87006.743.771
10 abr 20244,90004,93004,87004,91004,91001.920.848
09 abr 20244,84004,86004,82004,86004,86001.660.720
08 abr 20244,85004,90004,85004,85004,85001.168.617
05 abr 20244,82004,88004,77004,84004,84004.752.158
04 abr 20244,90004,91004,86004,88004,88002.569.745
03 abr 20244,98004,99004,86504,89004,89002.244.231
02 abr 20245,02005,07504,99005,03005,03003.206.475
02 abr 20240.1 Dividendo
28 mar 20245,07005,15005,04005,15005,05005.039.353
27 mar 20244,97005,07004,96005,05004,95192.230.848
26 mar 20244,96004,99004,94004,96004,86371.669.600
25 mar 20244,95005,00004,95004,96004,86371.852.248
22 mar 20244,98005,00004,92504,95004,85391.802.254
21 mar 20244,95005,02004,92005,02004,92252.705.376
20 mar 20244,91004,95004,88004,92004,82452.666.775
19 mar 20244,90004,94004,87004,91004,81472.990.910
18 mar 20244,89004,92004,81004,89004,79503.728.449
15 mar 20244,76004,87004,70004,87004,775426.267.234
14 mar 20244,79004,81004,74004,79004,69703.331.721
13 mar 20244,82004,85004,77004,81004,71664.098.001
12 mar 20244,75004,83004,75004,83004,73622.641.160
11 mar 20244,80004,81004,74004,76004,66763.608.194
08 mar 20244,93004,95004,80004,83004,73624.844.204
07 mar 20244,98004,98004,83004,88004,78523.420.473
06 mar 20245,00005,00004,84004,90004,80496.197.042
05 mar 20245,01005,03004,96005,01004,91275.696.475
04 mar 20245,00005,05004,91505,03004,93233.841.237
01 mar 20245,02005,03004,95005,00004,90295.773.836
29 feb 20244,90005,09004,82004,95004,853911.408.028
28 feb 20244,78004,78004,69504,74004,64803.026.360
27 feb 20244,71004,81504,71004,75004,65784.469.031
26 feb 20244,71004,75004,66004,70004,60871.911.838
23 feb 20244,73004,75004,68004,70004,60871.650.295
22 feb 20244,75004,77004,68004,69004,59892.904.565
21 feb 20244,74004,78004,70004,75004,65783.376.027
20 feb 20244,72004,79004,70004,76004,66761.835.646
19 feb 20244,75004,76004,68004,74004,64802.500.938
16 feb 20244,78004,79004,71004,74004,64802.650.981
15 feb 20244,75004,80504,71004,75004,65782.593.785
14 feb 20244,72004,73004,65004,72004,62833.104.090
13 feb 20244,75004,84504,71004,80004,70684.460.652
12 feb 20244,66004,77004,65004,75004,65783.305.192
09 feb 20244,62004,65004,54004,65004,55973.498.826
08 feb 20244,55004,65004,53504,61004,52054.796.481
07 feb 20244,43004,55004,38504,54004,45183.971.108
06 feb 20244,33004,45004,32004,44004,35383.406.697
05 feb 20244,37004,39004,30004,34004,25573.233.433
02 feb 20244,41004,42004,36004,40004,31462.947.838
01 feb 20244,40004,40504,33004,39004,30481.646.900
31 ene 20244,37004,42004,28504,42004,33424.364.649
30 ene 20244,40004,40004,32004,37004,28512.250.205
29 ene 20244,40004,40004,34004,39004,30482.118.692
25 ene 20244,43004,43004,33004,41004,32442.292.096
24 ene 20244,43004,45004,39004,44004,35381.969.920
23 ene 20244,40004,44004,36004,44004,35382.538.107
22 ene 20244,39004,43004,36004,39004,30483.468.441
19 ene 20244,29004,33004,26004,30004,21652.856.769
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...