Mercados españoles cerrados

Meridian Energy Limited (MEL.NZ)

NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
6,37-0,06 (-0,86%)
Al cierre: 05:00PM NZST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20246,416,426,356,376,37605.441
14 jun 20246,416,426,356,376,37605.441
13 jun 20246,386,436,346,436,431.233.716
12 jun 20246,406,406,356,376,37698.832
11 jun 20246,436,506,346,436,431.338.105
10 jun 20246,266,466,166,436,43792.687
07 jun 20246,476,476,306,306,301.422.375
06 jun 20246,476,496,406,476,472.059.151
05 jun 20246,506,576,486,486,481.973.706
04 jun 20246,596,606,456,556,552.501.106
31 may 20246,376,766,366,766,7613.179.640
30 may 20246,206,206,106,126,121.217.093
29 may 20246,116,276,116,166,161.394.099
28 may 20246,266,286,126,176,171.227.652
27 may 20246,206,286,206,286,28535.196
24 may 20246,236,286,166,246,24990.721
23 may 20246,206,286,206,216,211.505.806
22 may 20246,186,206,146,206,20940.433
21 may 20246,186,196,116,196,19879.843
20 may 20246,056,206,056,206,20627.851
17 may 20246,146,186,026,106,10823.945
16 may 20246,006,176,006,176,171.134.633
15 may 20246,056,076,006,016,01716.849
14 may 20246,056,136,016,076,071.034.700
13 may 20246,136,136,056,096,09888.509
10 may 20246,056,176,056,176,17752.223
09 may 20245,996,165,956,156,15868.714
08 may 20245,996,055,975,995,991.553.873
07 may 20245,996,055,955,995,991.099.306
06 may 20246,056,085,956,056,05714.610
03 may 20245,996,105,976,106,101.059.151
02 may 20245,956,015,956,016,01911.458
01 may 20245,956,085,936,006,001.321.369
30 abr 20245,916,005,906,006,002.013.145
29 abr 20245,805,905,805,905,90546.087
26 abr 20245,835,935,835,915,911.043.877
24 abr 20245,805,935,805,935,93695.260
23 abr 20245,895,935,825,915,91877.035
22 abr 20245,795,925,705,925,92497.230
19 abr 20245,785,895,725,895,891.688.533
18 abr 20245,725,845,615,845,842.060.259
17 abr 20245,845,845,705,765,761.462.472
16 abr 20245,795,795,795,795,79-
15 abr 20245,765,795,665,795,79636.467
12 abr 20245,715,715,715,715,71-
11 abr 20245,805,805,635,715,711.184.947
10 abr 20245,805,835,775,835,83867.553
09 abr 20245,875,895,805,855,851.212.267
08 abr 20245,915,955,835,855,852.309.150
05 abr 20245,905,925,855,915,911.328.671
04 abr 20245,875,995,855,985,981.154.016
03 abr 20245,955,965,825,935,93748.722
02 abr 20245,875,975,825,975,971.025.299
28 mar 20245,895,955,765,915,911.378.958
27 mar 20245,865,955,765,905,90947.144
26 mar 20245,905,905,835,855,851.053.311
25 mar 20245,805,945,805,925,921.299.738
22 mar 20245,855,975,855,945,94939.577
21 mar 20245,725,925,665,925,92901.986
20 mar 20245,695,805,665,765,76849.767
19 mar 20245,595,805,555,805,80948.971
18 mar 20245,605,665,555,605,60654.958
15 mar 20245,635,645,485,555,555.350.681
14 mar 20245,695,745,615,705,70973.399
13 mar 20245,765,765,615,685,681.053.727
12 mar 20245,825,885,605,755,751.885.085
11 mar 20245,895,895,825,895,89597.531
08 mar 20245,865,965,825,965,96840.323
08 mar 20240.0615 Dividendo
07 mar 20245,935,955,845,955,89728.473
06 mar 20245,905,955,805,925,861.335.486
05 mar 20245,856,005,846,005,94781.944
04 mar 20245,905,915,825,915,85684.094
01 mar 20245,915,935,805,905,841.158.836
29 feb 20245,735,985,675,985,926.413.486
28 feb 20245,765,795,635,725,661.660.772
27 feb 20245,765,795,565,795,731.187.554
26 feb 20245,955,955,755,815,751.692.087
23 feb 20245,825,995,805,905,84881.505
22 feb 20245,645,825,605,825,761.131.624
21 feb 20245,565,725,555,705,641.110.441
20 feb 20245,625,625,505,575,51663.485
19 feb 20245,685,685,585,625,56353.140
16 feb 20245,605,725,535,725,66906.302
15 feb 20245,665,665,525,605,54571.292
14 feb 20245,575,685,495,665,601.181.258
13 feb 20245,525,615,485,615,56470.564
12 feb 20245,575,595,515,555,49311.946
09 feb 20245,655,655,555,615,55374.418
08 feb 20245,655,685,585,665,60617.325
07 feb 20245,485,705,455,705,642.478.934
05 feb 20245,495,565,495,565,501.595.592
02 feb 20245,595,595,495,525,46649.535
01 feb 20245,555,635,485,605,541.897.150
31 ene 20245,625,705,555,555,491.840.719
30 ene 20245,615,695,615,655,591.259.658
29 ene 20245,595,705,595,705,64862.295
26 ene 20245,655,745,605,605,541.023.931
25 ene 20245,635,755,555,755,69839.907
24 ene 20245,515,695,505,655,59610.935
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...