Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.106,70 +1.665,49 (+2,90%)
Monadelphous Group Limited (MND.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 13,12 | 13,20 | 13,06 | 13,17 | 13,17 | 109.634 |
| 02 may 2024 | 13,21 | 13,27 | 13,06 | 13,12 | 13,12 | 199.954 |
| 01 may 2024 | 13,23 | 13,37 | 13,17 | 13,24 | 13,24 | 169.437 |
| 30 abr 2024 | 13,51 | 13,54 | 13,39 | 13,49 | 13,49 | 290.594 |
| 29 abr 2024 | 13,61 | 13,61 | 13,36 | 13,53 | 13,53 | 140.491 |
| 26 abr 2024 | 13,71 | 13,71 | 13,43 | 13,43 | 13,43 | 101.506 |
| 24 abr 2024 | 13,80 | 13,92 | 13,73 | 13,79 | 13,79 | 156.492 |
| 23 abr 2024 | 13,84 | 13,94 | 13,57 | 13,76 | 13,76 | 647.954 |
| 22 abr 2024 | 13,39 | 13,75 | 13,36 | 13,72 | 13,72 | 217.289 |
| 19 abr 2024 | 13,41 | 13,57 | 13,14 | 13,17 | 13,17 | 178.735 |
| 18 abr 2024 | 13,36 | 13,72 | 13,36 | 13,72 | 13,72 | 205.938 |
| 17 abr 2024 | 13,30 | 13,50 | 13,18 | 13,44 | 13,44 | 280.593 |
| 16 abr 2024 | 13,77 | 13,77 | 13,31 | 13,32 | 13,32 | 207.442 |
| 15 abr 2024 | 13,65 | 14,01 | 13,65 | 13,89 | 13,89 | 186.879 |
| 12 abr 2024 | 13,72 | 14,09 | 13,72 | 13,86 | 13,86 | 969.148 |
| 11 abr 2024 | 13,39 | 13,90 | 13,39 | 13,86 | 13,86 | 472.463 |
| 10 abr 2024 | 13,71 | 13,75 | 13,51 | 13,62 | 13,62 | 1.573.752 |
| 09 abr 2024 | 13,80 | 13,93 | 13,58 | 13,70 | 13,70 | 372.775 |
| 08 abr 2024 | 13,92 | 13,98 | 13,76 | 13,86 | 13,86 | 214.681 |
| 05 abr 2024 | 13,59 | 13,91 | 13,59 | 13,84 | 13,84 | 86.789 |
| 04 abr 2024 | 13,97 | 14,09 | 13,91 | 14,00 | 14,00 | 265.813 |
| 03 abr 2024 | 14,20 | 14,38 | 13,98 | 13,99 | 13,99 | 238.008 |
| 02 abr 2024 | 14,13 | 14,53 | 14,01 | 14,40 | 14,40 | 364.122 |
| 28 mar 2024 | 14,29 | 14,29 | 14,09 | 14,18 | 14,18 | 245.298 |
| 27 mar 2024 | 13,77 | 14,17 | 13,70 | 14,17 | 14,17 | 313.382 |
| 26 mar 2024 | 13,71 | 13,97 | 13,56 | 13,80 | 13,80 | 222.949 |
| 25 mar 2024 | 13,80 | 13,87 | 13,64 | 13,70 | 13,70 | 104.898 |
| 22 mar 2024 | 13,70 | 13,82 | 13,55 | 13,76 | 13,76 | 321.174 |
| 21 mar 2024 | 13,68 | 13,93 | 13,55 | 13,83 | 13,83 | 261.575 |
| 20 mar 2024 | 13,40 | 13,52 | 13,36 | 13,48 | 13,48 | 117.058 |
| 19 mar 2024 | 13,35 | 13,64 | 13,32 | 13,52 | 13,52 | 338.351 |
| 18 mar 2024 | 13,43 | 13,44 | 13,24 | 13,32 | 13,32 | 142.106 |
| 15 mar 2024 | 13,35 | 13,46 | 13,23 | 13,43 | 13,43 | 220.989 |
| 14 mar 2024 | 13,40 | 13,45 | 13,30 | 13,45 | 13,45 | 281.865 |
| 13 mar 2024 | 13,42 | 13,42 | 13,30 | 13,31 | 13,31 | 357.775 |
| 12 mar 2024 | 13,52 | 13,63 | 13,41 | 13,46 | 13,46 | 255.825 |
| 11 mar 2024 | 13,72 | 13,74 | 13,46 | 13,53 | 13,53 | 172.597 |
| 08 mar 2024 | 13,80 | 13,93 | 13,70 | 13,87 | 13,87 | 131.433 |
| 07 mar 2024 | 13,79 | 13,86 | 13,50 | 13,65 | 13,65 | 260.332 |
| 06 mar 2024 | 13,82 | 13,82 | 13,53 | 13,60 | 13,60 | 322.186 |
| 06 mar 2024 | 0.25 Dividendo | |||||
| 05 mar 2024 | 14,14 | 14,14 | 13,88 | 13,99 | 13,74 | 402.826 |
| 04 mar 2024 | 14,34 | 14,37 | 14,04 | 14,14 | 13,89 | 264.805 |
| 01 mar 2024 | 14,30 | 14,33 | 14,03 | 14,33 | 14,07 | 223.839 |
| 29 feb 2024 | 14,06 | 14,26 | 13,94 | 14,13 | 13,88 | 412.362 |
| 28 feb 2024 | 13,86 | 14,09 | 13,77 | 14,06 | 13,81 | 245.641 |
| 27 feb 2024 | 13,61 | 13,85 | 13,50 | 13,78 | 13,53 | 249.336 |
| 26 feb 2024 | 14,06 | 14,15 | 13,49 | 13,52 | 13,28 | 145.326 |
| 23 feb 2024 | 14,16 | 14,17 | 13,88 | 13,95 | 13,70 | 173.480 |
| 22 feb 2024 | 13,94 | 14,11 | 13,82 | 14,08 | 13,83 | 314.504 |
| 21 feb 2024 | 13,75 | 14,07 | 13,74 | 13,80 | 13,55 | 313.714 |
| 20 feb 2024 | 13,85 | 13,89 | 13,64 | 13,80 | 13,55 | 353.177 |
| 19 feb 2024 | 13,80 | 14,03 | 13,80 | 13,95 | 13,70 | 221.445 |
| 16 feb 2024 | 13,90 | 14,06 | 13,81 | 13,81 | 13,56 | 290.917 |
| 15 feb 2024 | 13,90 | 14,08 | 13,70 | 13,79 | 13,54 | 237.187 |
| 14 feb 2024 | 13,75 | 13,95 | 13,75 | 13,89 | 13,64 | 160.956 |
| 13 feb 2024 | 13,92 | 14,11 | 13,86 | 14,02 | 13,77 | 177.220 |
| 12 feb 2024 | 13,85 | 14,06 | 13,76 | 13,90 | 13,65 | 223.453 |
| 09 feb 2024 | 13,98 | 14,05 | 13,79 | 13,82 | 13,57 | 236.068 |
| 08 feb 2024 | 14,24 | 14,29 | 14,01 | 14,01 | 13,76 | 108.066 |
| 07 feb 2024 | 14,08 | 14,35 | 14,08 | 14,12 | 13,87 | 180.885 |
| 06 feb 2024 | 13,58 | 14,05 | 13,58 | 14,02 | 13,77 | 137.040 |
| 05 feb 2024 | 13,64 | 13,97 | 13,64 | 13,91 | 13,66 | 154.120 |
| 02 feb 2024 | 13,81 | 13,88 | 13,60 | 13,88 | 13,63 | 150.267 |
| 01 feb 2024 | 13,68 | 13,68 | 13,39 | 13,54 | 13,30 | 290.741 |
| 31 ene 2024 | 13,45 | 13,87 | 13,45 | 13,84 | 13,59 | 373.304 |
| 30 ene 2024 | 13,64 | 13,75 | 13,41 | 13,47 | 13,23 | 206.269 |
| 29 ene 2024 | 13,55 | 13,75 | 13,27 | 13,59 | 13,35 | 337.879 |
| 25 ene 2024 | 13,82 | 13,82 | 13,51 | 13,55 | 13,31 | 298.386 |
| 24 ene 2024 | 13,81 | 13,91 | 13,49 | 13,80 | 13,55 | 354.845 |
| 23 ene 2024 | 14,18 | 14,18 | 13,71 | 13,76 | 13,51 | 471.076 |
| 22 ene 2024 | 14,55 | 14,56 | 14,12 | 14,23 | 13,98 | 408.107 |
| 19 ene 2024 | 14,46 | 14,53 | 14,26 | 14,26 | 14,01 | 154.557 |
| 18 ene 2024 | 14,30 | 14,43 | 14,27 | 14,35 | 14,09 | 118.471 |
| 17 ene 2024 | 14,53 | 14,66 | 14,43 | 14,43 | 14,17 | 83.477 |
| 16 ene 2024 | 14,57 | 14,58 | 14,42 | 14,52 | 14,26 | 118.218 |
| 15 ene 2024 | 14,52 | 14,57 | 14,27 | 14,50 | 14,24 | 4392 |
| 12 ene 2024 | 14,50 | 14,65 | 14,46 | 14,51 | 14,25 | 100.293 |
| 11 ene 2024 | 14,53 | 14,62 | 14,43 | 14,58 | 14,32 | 98.386 |
| 10 ene 2024 | 14,54 | 14,54 | 14,40 | 14,45 | 14,19 | 107.349 |
| 09 ene 2024 | 14,56 | 14,66 | 14,45 | 14,52 | 14,26 | 94.547 |
| 08 ene 2024 | 14,36 | 14,45 | 14,20 | 14,45 | 14,19 | 95.867 |
| 05 ene 2024 | 14,61 | 14,62 | 14,39 | 14,44 | 14,18 | 59.078 |
| 04 ene 2024 | 14,57 | 14,70 | 14,53 | 14,58 | 14,32 | 70.832 |
| 03 ene 2024 | 14,56 | 14,82 | 14,51 | 14,57 | 14,31 | 100.461 |
| 02 ene 2024 | 14,86 | 14,95 | 14,49 | 14,84 | 14,57 | 61.528 |
| 29 dic 2023 | 14,88 | 15,01 | 14,76 | 14,84 | 14,57 | 78.917 |
| 28 dic 2023 | 14,91 | 14,91 | 14,69 | 14,88 | 14,61 | 77.337 |
| 27 dic 2023 | 14,65 | 14,93 | 14,52 | 14,74 | 14,48 | 112.618 |
| 22 dic 2023 | 14,68 | 14,68 | 14,32 | 14,56 | 14,30 | 132.766 |
| 21 dic 2023 | 14,95 | 15,08 | 14,67 | 14,69 | 14,43 | 258.395 |
| 20 dic 2023 | 14,79 | 15,04 | 14,71 | 15,03 | 14,76 | 235.979 |
| 19 dic 2023 | 14,70 | 14,74 | 14,53 | 14,74 | 14,48 | 192.782 |
| 18 dic 2023 | 14,64 | 14,79 | 14,59 | 14,66 | 14,40 | 114.890 |
| 15 dic 2023 | 14,65 | 14,91 | 14,50 | 14,70 | 14,44 | 601.952 |
| 14 dic 2023 | 14,50 | 14,66 | 14,40 | 14,44 | 14,18 | 215.131 |
| 13 dic 2023 | 14,29 | 14,39 | 14,18 | 14,20 | 13,95 | 133.478 |
| 12 dic 2023 | 14,30 | 14,49 | 14,26 | 14,30 | 14,04 | 151.929 |
| 11 dic 2023 | 14,15 | 14,40 | 14,01 | 14,30 | 14,04 | 215.715 |
| 08 dic 2023 | 14,16 | 14,27 | 14,09 | 14,11 | 13,86 | 137.201 |
| *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.