Mercados españoles cerrados

JB Hi-Fi Limited (JBH.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
57,96+0,23 (+0,40%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202458,1258,5057,9657,9657,96277.107
14 may 202457,4058,0757,2557,7357,73428.458
13 may 202455,9557,3055,8057,3057,30481.258
10 may 202458,2458,4456,0156,2956,29800.522
09 may 202458,3358,4356,2557,2557,25907.670
08 may 202461,0061,2659,7959,9759,97306.652
07 may 202460,1560,9960,0560,9960,99220.299
06 may 202460,3960,4659,6959,9259,92319.301
03 may 202460,0560,8159,8960,3460,34208.035
02 may 202459,8260,0959,4559,9359,93284.703
01 may 202459,8560,1059,2559,9259,92320.708
30 abr 202461,8361,8360,8761,0561,05304.212
29 abr 202461,1061,6861,0061,6361,63214.524
26 abr 202460,4060,7159,5060,5260,52241.297
24 abr 202462,8662,9061,1061,3061,30265.374
23 abr 202462,0462,7461,9962,4362,43248.977
22 abr 202461,6861,8961,2461,8961,89165.644
19 abr 202461,0761,4360,1561,1061,10432.224
18 abr 202460,8161,8660,8161,8661,86289.441
17 abr 202461,1161,7660,6461,4561,45310.200
16 abr 202461,7761,8660,4460,8460,84212.251
15 abr 202462,4962,7162,0262,6562,65260.386
12 abr 202463,2263,8062,9962,9962,99205.983
11 abr 202463,1063,6462,7063,4563,45228.282
10 abr 202464,4764,4963,6064,0064,00172.229
09 abr 202462,9963,6662,7663,4963,49196.858
08 abr 202463,1963,5862,8563,0463,04192.318
05 abr 202462,9963,1362,5563,0763,07402.889
04 abr 202464,3264,6263,1863,6363,63276.866
03 abr 202464,1564,8463,7263,9363,93573.668
02 abr 202464,3865,5064,2565,2565,25659.737
28 mar 202464,3364,5363,6964,2564,25505.994
27 mar 202463,1064,0462,9363,9063,90297.798
26 mar 202462,5963,2862,4463,0863,08341.059
25 mar 202461,7662,6561,7662,4462,44213.555
22 mar 202462,8662,8861,3661,5261,52483.222
21 mar 202462,3663,2562,1962,9162,91494.700
20 mar 202461,4961,9561,2761,4661,46285.653
19 mar 202461,1661,5060,8961,2561,25304.430
18 mar 202460,4061,2960,0361,1361,13321.274
15 mar 202459,8060,7359,3660,7360,734.530.821
14 mar 202460,4960,7659,9460,1160,11622.254
13 mar 202460,2560,9560,0760,5260,52571.304
12 mar 202458,2559,6858,2359,6859,681.290.343
11 mar 202458,8659,1858,0758,5158,51307.104
08 mar 202459,3160,0659,1259,5159,51707.603
07 mar 202460,2460,3358,5258,7558,75699.820
06 mar 202460,0860,1858,8760,0860,08613.543
05 mar 202459,2059,5658,5259,5559,55483.765
04 mar 202460,1660,4759,2559,8359,83588.541
01 mar 202461,5661,6059,7660,1560,15331.464
29 feb 202461,2961,7260,7161,5661,56612.833
28 feb 202461,9561,9560,6360,9260,92373.614
27 feb 202462,2562,4261,3561,9561,95355.708
26 feb 202462,8363,2661,8561,9961,99265.969
23 feb 202462,4162,9561,7462,7062,70399.047
22 feb 202463,0263,3662,0262,3062,30490.411
22 feb 20241.58 Dividendo
21 feb 202464,9465,4964,0464,6563,07443.303
20 feb 202464,5365,4164,1165,0363,44331.247
19 feb 202464,6065,1163,9164,8963,30689.403
16 feb 202464,5065,5464,2764,4662,88982.769
15 feb 202462,2564,4662,0064,0262,461.022.333
14 feb 202462,8163,6561,5661,7960,28793.812
13 feb 202461,6165,5061,3363,9662,401.451.815
12 feb 202458,0060,7957,4760,5859,10878.209
09 feb 202456,0556,7755,4956,5555,17471.757
08 feb 202456,0456,7855,7356,1354,76502.371
07 feb 202456,7156,7155,7856,1454,77382.180
06 feb 202456,3656,4055,3756,0354,66589.908
05 feb 202456,1656,3455,3655,5254,16369.358
02 feb 202456,9857,2656,2256,5055,12436.391
01 feb 202456,5556,9156,1556,5055,12475.739
31 ene 202457,0557,3256,3857,1955,79614.964
30 ene 202458,0558,4356,6156,7155,32668.564
29 ene 202456,9457,9256,9457,8956,48788.599
25 ene 202458,0058,0057,1557,4456,04411.852
24 ene 202457,5057,7657,2157,3455,94419.944
23 ene 202457,8158,0056,9057,4756,07448.263
22 ene 202457,7958,0657,3058,0656,64371.800
19 ene 202458,4958,6156,9457,2355,83791.773
18 ene 202456,9158,1456,5257,9156,49763.299
17 ene 202458,7058,8357,5557,6156,20626.807
16 ene 202459,3859,9258,5559,0757,63549.808
15 ene 202458,9759,9258,6759,6958,23270.456
12 ene 202456,7457,8656,4257,8656,45508.613
11 ene 202455,0856,8855,0256,7455,35660.897
10 ene 202454,0154,9553,8354,6853,34480.888
09 ene 202453,4053,8853,1453,7852,47209.618
08 ene 202452,6253,0752,5552,7751,48160.613
05 ene 202453,0053,3752,4352,6951,40251.053
04 ene 202453,3953,6153,1353,1551,85266.904
03 ene 202453,6153,8553,0753,6152,30339.460
02 ene 202453,3854,5253,2954,4053,07520.247
29 dic 202353,1753,2852,8453,0351,73178.083
28 dic 202352,6053,2552,4453,1951,89264.995
27 dic 202352,1652,5352,0052,2450,96182.389
22 dic 202351,7852,0051,6051,7350,47312.735
21 dic 202351,4851,9451,3951,5650,30389.556
20 dic 202352,0952,3151,7851,9850,71300.884
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...