Mercados españoles cerrados en 2 hrs 26 min

Mirvac Group (MGR.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,0500-0,0100 (-0,49%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20242,07002,08002,03502,05002,050011.391.672
03 may 20242,04002,07502,04002,06002,06006.867.527
02 may 20242,07002,08002,04002,05002,050011.654.332
01 may 20242,03002,09002,03002,06002,060013.581.119
30 abr 20242,08002,09002,04002,06002,060014.892.007
29 abr 20242,09002,10002,07002,08002,08007.819.358
26 abr 20242,09002,09002,02002,05002,050010.585.336
24 abr 20242,15002,15502,08002,09002,090010.590.118
23 abr 20242,16002,17502,12002,13002,13008.097.987
22 abr 20242,15002,16502,12502,14002,14006.573.777
19 abr 20242,14002,14002,08002,12002,120012.184.941
18 abr 20242,11002,16002,10002,16002,16009.646.078
17 abr 20242,14002,15002,10002,10002,100010.583.195
16 abr 20242,18002,19002,12002,13002,13009.416.180
15 abr 20242,20002,23002,19002,21002,21008.934.543
12 abr 20242,24002,25002,21002,21002,21006.433.211
11 abr 20242,22002,27002,21002,25002,250011.386.334
10 abr 20242,30002,32502,29502,31002,31005.944.132
09 abr 20242,32002,34002,29002,29002,29008.178.480
08 abr 20242,33002,34502,31002,32002,32006.897.859
05 abr 20242,32002,35002,30002,31002,31008.659.568
04 abr 20242,29002,37002,29002,35002,350013.078.026
03 abr 20242,36002,37002,28002,30002,300019.762.933
02 abr 20242,31002,39002,31002,37002,370013.037.934
28 mar 20242,34002,38002,33002,36002,360014.237.945
27 mar 20242,33002,33002,29002,31002,31007.906.182
26 mar 20242,29002,34002,27002,33002,330028.407.751
25 mar 20242,23002,29002,23002,28002,280010.676.919
22 mar 20242,20002,23002,19002,23002,230011.976.201
21 mar 20242,19002,21002,16502,20002,200017.591.965
20 mar 20242,17002,17502,12002,14002,14009.704.462
19 mar 20242,19002,19002,15002,16002,16008.506.393
18 mar 20242,15002,17502,13002,16002,16006.043.609
15 mar 20242,14002,18002,12502,17002,170035.306.717
14 mar 20242,15002,19002,14002,16002,160022.388.565
13 mar 20242,16002,18002,13502,15002,150021.434.375
12 mar 20242,14002,19002,13002,17002,17006.766.623
11 mar 20242,17002,18002,13002,14002,14008.574.883
08 mar 20242,17002,19002,16002,18002,18007.796.085
07 mar 20242,16002,16002,12002,16002,160010.077.759
06 mar 20242,16002,17002,12002,14002,14008.817.111
05 mar 20242,17002,18002,12002,15002,15009.891.022
04 mar 20242,18002,21002,16002,17002,17009.444.781
01 mar 20242,20002,20002,14002,16002,160011.729.288
29 feb 20242,20002,22002,16002,18002,180060.347.970
28 feb 20242,18002,19002,14002,19002,19007.784.522
27 feb 20242,20002,20502,14002,16002,16007.838.126
26 feb 20242,24002,24002,17002,20002,20009.964.856
23 feb 20242,24002,26002,22002,22002,22007.826.608
22 feb 20242,23002,23002,19002,23002,23006.735.071
21 feb 20242,23002,25002,20002,22002,220012.105.699
20 feb 20242,24002,25002,21502,23002,23007.992.712
19 feb 20242,28002,29002,22002,23002,23009.925.574
16 feb 20242,31002,32002,28002,30002,30008.983.618
15 feb 20242,26002,28002,23502,27002,270010.075.022
14 feb 20242,19002,25002,19002,24002,24007.623.959
13 feb 20242,27002,29002,25002,25002,25006.717.795
12 feb 20242,24002,28002,24002,27002,27007.935.727
09 feb 20242,22002,26002,20002,24002,240010.631.363
08 feb 20242,25002,28002,21002,24002,240022.623.929
07 feb 20242,16002,18002,13002,14002,140014.354.485
06 feb 20242,10002,15002,10002,13002,130019.660.201
05 feb 20242,13002,15002,12002,15002,15007.055.243
02 feb 20242,14002,18002,14002,16002,160013.584.221
01 feb 20242,13002,17002,12002,12002,120010.799.019
31 ene 20242,13002,19002,11002,17002,170016.548.369
30 ene 20242,12002,14002,10002,13002,13009.280.163
29 ene 20242,10002,12002,09002,11002,11007.008.636
25 ene 20242,10002,11002,08002,09002,090011.221.447
24 ene 20242,07002,12002,07002,10002,100020.910.762
23 ene 20242,13002,13502,08002,08002,080014.981.550
22 ene 20242,10002,13002,08002,11002,110011.981.498
19 ene 20242,08002,09502,07002,09002,090014.513.423
18 ene 20242,03002,07002,03002,07002,070017.969.031
17 ene 20242,07002,08002,05002,07002,070010.981.946
16 ene 20242,06002,09002,06002,07002,070010.839.316
15 ene 20242,09002,09002,06502,08002,08001.059.845
12 ene 20242,03002,08002,03002,07002,07009.695.639
11 ene 20242,06002,07002,03502,05002,050013.282.641
10 ene 20242,02002,05002,02002,03002,030012.963.068
09 ene 20242,05002,06002,03002,03002,03007.772.811
08 ene 20242,01002,04002,01002,02002,020010.660.345
05 ene 20242,01002,04002,00502,02002,02008.253.317
04 ene 20242,01002,04001,98502,03002,03008.484.058
03 ene 20242,02002,04502,00002,00002,00008.066.900
02 ene 20242,07002,09502,05502,06002,06005.272.406
29 dic 20232,11002,11002,08002,09002,09006.610.528
28 dic 20232,13002,13002,07002,11002,11007.792.834
28 dic 20230.045 Dividendo
27 dic 20232,10002,11502,08002,11002,06507.968.682
22 dic 20232,08002,10002,05002,08002,03567.004.396
21 dic 20232,11002,12002,06002,06002,016115.692.710
20 dic 20232,10002,15002,09002,14002,094414.210.572
19 dic 20232,05002,09002,03002,08002,035620.069.119
18 dic 20232,11002,11002,03002,04001,996517.569.026
15 dic 20232,18002,18002,10002,10002,055238.506.733
14 dic 20232,18002,18002,13002,14002,094422.812.605
13 dic 20232,12002,14002,09002,11002,06507.789.535
12 dic 20232,10002,13002,08502,13002,08467.231.271
11 dic 20232,10002,12502,09002,09002,04548.562.138
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...