Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.452,57 +122,62 (+0,21%)
McMillan Shakespeare Limited (MMS.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 18,94 | 19,04 | 18,74 | 18,85 | 18,85 | 163.203 |
| 24 abr 2024 | 19,16 | 19,23 | 18,86 | 19,17 | 19,17 | 202.246 |
| 23 abr 2024 | 19,62 | 19,66 | 19,16 | 19,18 | 19,18 | 136.528 |
| 22 abr 2024 | 19,50 | 19,67 | 19,13 | 19,62 | 19,62 | 147.352 |
| 19 abr 2024 | 19,56 | 19,65 | 19,25 | 19,44 | 19,44 | 103.134 |
| 18 abr 2024 | 19,46 | 19,80 | 19,46 | 19,55 | 19,55 | 166.487 |
| 17 abr 2024 | 19,30 | 19,53 | 19,20 | 19,49 | 19,49 | 123.261 |
| 16 abr 2024 | 19,37 | 19,62 | 19,12 | 19,16 | 19,16 | 125.562 |
| 15 abr 2024 | 19,85 | 19,85 | 19,42 | 19,43 | 19,43 | 142.928 |
| 12 abr 2024 | 19,30 | 19,84 | 19,30 | 19,84 | 19,84 | 209.388 |
| 11 abr 2024 | 19,23 | 19,51 | 19,10 | 19,38 | 19,38 | 138.146 |
| 10 abr 2024 | 19,21 | 19,45 | 19,09 | 19,39 | 19,39 | 128.411 |
| 09 abr 2024 | 19,25 | 19,33 | 19,00 | 19,00 | 19,00 | 155.578 |
| 08 abr 2024 | 19,37 | 19,48 | 19,07 | 19,11 | 19,11 | 129.808 |
| 05 abr 2024 | 19,15 | 19,50 | 19,09 | 19,37 | 19,37 | 133.658 |
| 04 abr 2024 | 19,11 | 19,35 | 19,10 | 19,12 | 19,12 | 144.994 |
| 03 abr 2024 | 19,29 | 19,38 | 19,05 | 19,19 | 19,19 | 157.118 |
| 02 abr 2024 | 19,31 | 19,44 | 19,13 | 19,29 | 19,29 | 251.309 |
| 28 mar 2024 | 19,28 | 19,63 | 19,14 | 19,63 | 19,63 | 247.466 |
| 27 mar 2024 | 19,46 | 19,49 | 18,91 | 19,33 | 19,33 | 427.852 |
| 26 mar 2024 | 19,30 | 19,31 | 18,53 | 18,82 | 18,82 | 408.006 |
| 25 mar 2024 | 19,66 | 19,68 | 19,03 | 19,25 | 19,25 | 268.747 |
| 22 mar 2024 | 19,54 | 19,92 | 19,51 | 19,52 | 19,52 | 162.295 |
| 21 mar 2024 | 19,60 | 19,93 | 19,60 | 19,79 | 19,79 | 256.361 |
| 20 mar 2024 | 19,41 | 19,76 | 19,35 | 19,36 | 19,36 | 135.541 |
| 19 mar 2024 | 19,78 | 20,10 | 19,50 | 19,50 | 19,50 | 245.181 |
| 18 mar 2024 | 19,91 | 20,07 | 19,50 | 19,77 | 19,77 | 215.562 |
| 15 mar 2024 | 19,89 | 20,00 | 19,60 | 19,90 | 19,90 | 339.792 |
| 14 mar 2024 | 20,44 | 20,59 | 19,84 | 19,84 | 19,84 | 233.485 |
| 13 mar 2024 | 20,55 | 20,75 | 20,44 | 20,49 | 20,49 | 137.507 |
| 12 mar 2024 | 20,89 | 20,89 | 20,34 | 20,44 | 20,44 | 107.392 |
| 11 mar 2024 | 20,53 | 20,93 | 20,44 | 20,75 | 20,75 | 145.014 |
| 08 mar 2024 | 20,71 | 21,09 | 20,57 | 20,78 | 20,78 | 296.604 |
| 07 mar 2024 | 19,95 | 20,65 | 19,78 | 20,65 | 20,65 | 262.522 |
| 07 mar 2024 | 0.76 Dividendo | |||||
| 06 mar 2024 | 21,69 | 21,69 | 20,91 | 20,91 | 20,15 | 286.620 |
| 05 mar 2024 | 21,60 | 21,88 | 21,52 | 21,64 | 20,85 | 292.745 |
| 04 mar 2024 | 21,90 | 22,10 | 21,50 | 21,56 | 20,78 | 309.516 |
| 01 mar 2024 | 22,00 | 22,07 | 21,74 | 21,88 | 21,08 | 188.436 |
| 29 feb 2024 | 21,78 | 22,05 | 21,70 | 21,90 | 21,10 | 357.732 |
| 28 feb 2024 | 21,80 | 21,94 | 21,54 | 21,86 | 21,07 | 263.629 |
| 27 feb 2024 | 21,72 | 21,97 | 21,58 | 21,78 | 20,99 | 409.400 |
| 26 feb 2024 | 21,36 | 21,86 | 20,71 | 21,86 | 21,07 | 443.565 |
| 23 feb 2024 | 21,39 | 21,66 | 20,61 | 21,12 | 20,35 | 383.774 |
| 22 feb 2024 | 20,95 | 21,40 | 20,72 | 21,40 | 20,62 | 513.626 |
| 21 feb 2024 | 19,80 | 21,32 | 19,80 | 21,01 | 20,25 | 612.419 |
| 20 feb 2024 | 18,69 | 20,20 | 18,58 | 19,50 | 18,79 | 1.053.116 |
| 19 feb 2024 | 17,60 | 17,71 | 17,42 | 17,45 | 16,82 | 101.618 |
| 16 feb 2024 | 17,48 | 17,64 | 17,36 | 17,56 | 16,92 | 308.467 |
| 15 feb 2024 | 17,25 | 17,41 | 17,11 | 17,40 | 16,77 | 132.761 |
| 14 feb 2024 | 17,28 | 17,49 | 17,18 | 17,23 | 16,60 | 185.860 |
| 13 feb 2024 | 17,47 | 17,59 | 17,30 | 17,44 | 16,81 | 129.487 |
| 12 feb 2024 | 17,12 | 17,51 | 17,12 | 17,49 | 16,85 | 134.909 |
| 09 feb 2024 | 17,28 | 17,28 | 16,92 | 17,20 | 16,57 | 184.943 |
| 08 feb 2024 | 17,89 | 17,89 | 16,93 | 17,02 | 16,40 | 268.617 |
| 07 feb 2024 | 17,67 | 17,95 | 17,53 | 17,72 | 17,08 | 202.129 |
| 06 feb 2024 | 17,77 | 17,77 | 17,47 | 17,66 | 17,02 | 193.686 |
| 05 feb 2024 | 17,46 | 17,83 | 17,40 | 17,80 | 17,15 | 180.053 |
| 02 feb 2024 | 17,29 | 17,47 | 17,10 | 17,42 | 16,79 | 138.494 |
| 01 feb 2024 | 17,23 | 17,30 | 16,73 | 17,15 | 16,53 | 191.176 |
| 31 ene 2024 | 17,50 | 17,50 | 17,08 | 17,23 | 16,60 | 394.774 |
| 30 ene 2024 | 17,22 | 17,53 | 17,19 | 17,50 | 16,86 | 182.311 |
| 29 ene 2024 | 17,38 | 17,46 | 17,05 | 17,28 | 16,65 | 246.862 |
| 25 ene 2024 | 17,31 | 17,34 | 16,90 | 17,07 | 16,45 | 149.355 |
| 24 ene 2024 | 16,89 | 17,16 | 16,89 | 17,12 | 16,50 | 155.043 |
| 23 ene 2024 | 16,75 | 17,13 | 16,66 | 16,99 | 16,37 | 186.580 |
| 22 ene 2024 | 16,97 | 17,00 | 16,55 | 16,66 | 16,05 | 368.681 |
| 19 ene 2024 | 16,66 | 17,01 | 16,66 | 16,83 | 16,22 | 460.661 |
| 18 ene 2024 | 16,47 | 16,78 | 16,42 | 16,71 | 16,10 | 224.871 |
| 17 ene 2024 | 16,59 | 16,61 | 16,38 | 16,48 | 15,88 | 104.364 |
| 16 ene 2024 | 16,59 | 16,70 | 16,32 | 16,70 | 16,09 | 105.702 |
| 15 ene 2024 | 16,43 | 16,75 | 16,36 | 16,71 | 16,10 | 40.952 |
| 12 ene 2024 | 16,40 | 16,50 | 16,21 | 16,43 | 15,83 | 249.415 |
| 11 ene 2024 | 16,28 | 16,42 | 16,17 | 16,34 | 15,75 | 109.059 |
| 10 ene 2024 | 16,10 | 16,33 | 15,98 | 16,27 | 15,68 | 135.376 |
| 09 ene 2024 | 16,18 | 16,38 | 16,04 | 16,04 | 15,46 | 137.918 |
| 08 ene 2024 | 15,90 | 16,18 | 15,82 | 16,17 | 15,58 | 147.166 |
| 05 ene 2024 | 15,86 | 16,01 | 15,86 | 15,86 | 15,28 | 113.936 |
| 04 ene 2024 | 15,74 | 15,88 | 15,70 | 15,86 | 15,28 | 72.737 |
| 03 ene 2024 | 15,77 | 15,99 | 15,76 | 15,82 | 15,25 | 103.607 |
| 02 ene 2024 | 15,89 | 16,03 | 15,73 | 15,93 | 15,35 | 207.853 |
| 29 dic 2023 | 16,08 | 16,09 | 15,87 | 15,96 | 15,38 | 73.269 |
| 28 dic 2023 | 16,07 | 16,27 | 16,02 | 16,06 | 15,48 | 97.655 |
| 27 dic 2023 | 16,04 | 16,16 | 15,83 | 15,98 | 15,40 | 129.064 |
| 22 dic 2023 | 16,03 | 16,11 | 15,94 | 16,03 | 15,45 | 82.157 |
| 21 dic 2023 | 16,36 | 16,40 | 15,91 | 16,02 | 15,44 | 162.514 |
| 20 dic 2023 | 16,49 | 16,51 | 16,21 | 16,46 | 15,86 | 147.304 |
| 19 dic 2023 | 16,20 | 16,35 | 16,10 | 16,30 | 15,71 | 211.260 |
| 18 dic 2023 | 16,25 | 16,37 | 16,05 | 16,13 | 15,54 | 182.841 |
| 15 dic 2023 | 16,37 | 16,46 | 16,08 | 16,17 | 15,58 | 599.804 |
| 14 dic 2023 | 16,99 | 16,99 | 16,19 | 16,30 | 15,71 | 218.614 |
| 13 dic 2023 | 16,41 | 16,72 | 16,35 | 16,70 | 16,09 | 284.526 |
| 12 dic 2023 | 16,58 | 17,03 | 16,38 | 16,39 | 15,79 | 341.607 |
| 11 dic 2023 | 16,00 | 16,87 | 15,29 | 16,42 | 15,82 | 693.710 |
| 08 dic 2023 | 16,90 | 17,09 | 16,42 | 16,59 | 15,99 | 273.018 |
| 07 dic 2023 | 17,25 | 17,55 | 16,77 | 16,99 | 16,37 | 295.474 |
| 06 dic 2023 | 16,92 | 17,56 | 16,90 | 17,54 | 16,90 | 196.085 |
| 05 dic 2023 | 18,05 | 18,15 | 16,70 | 17,00 | 16,38 | 348.457 |
| 04 dic 2023 | 18,12 | 18,44 | 18,03 | 18,11 | 17,45 | 193.555 |
| 01 dic 2023 | 17,47 | 18,13 | 17,47 | 18,06 | 17,40 | 134.204 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.