Mercados españoles cerrados

Macquarie Group Limited (MQG.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
186,41-1,15 (-0,61%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024185,00186,66184,40186,41186,41545.708
24 abr 2024190,50191,43187,56187,56187,56562.359
23 abr 2024188,76189,12187,91188,86188,86392.762
22 abr 2024185,49187,00185,05186,61186,61527.959
19 abr 2024183,90184,48180,40183,33183,331.206.068
18 abr 2024184,19186,58184,19186,32186,32635.891
17 abr 2024185,50185,80183,84184,19184,19560.749
16 abr 2024186,36187,97184,31185,97185,97636.375
15 abr 2024187,73188,47186,80188,23188,23534.523
12 abr 2024189,35190,76188,87189,77189,77417.103
11 abr 2024187,10190,63186,98189,89189,89612.374
10 abr 2024191,13192,65190,55191,24191,24528.643
09 abr 2024193,57193,80190,89191,44191,44513.909
08 abr 2024194,80194,80192,10192,94192,94678.219
05 abr 2024195,29195,88193,39194,98194,98523.162
04 abr 2024197,00198,50196,38196,75196,75424.931
03 abr 2024196,50197,70195,06195,28195,28676.202
02 abr 2024197,25199,80196,39198,33198,33539.360
28 mar 2024199,58200,25199,17199,70199,70583.211
27 mar 2024197,10198,65196,93197,90197,90336.599
26 mar 2024197,49198,70196,37198,49198,49590.175
25 mar 2024199,40200,17197,00197,48197,48540.627
22 mar 2024199,62199,70198,07199,00199,001.543.376
21 mar 2024199,50199,72197,80199,51199,51865.737
20 mar 2024197,91198,77196,63196,73196,73427.604
19 mar 2024198,40198,40196,87197,32197,32370.713
18 mar 2024196,70198,48196,10198,48198,48401.754
15 mar 2024195,75197,71193,42197,71197,711.273.999
14 mar 2024198,72199,00196,38197,33197,33636.787
13 mar 2024197,94200,20197,87199,61199,61442.539
12 mar 2024197,06198,00196,52197,78197,78378.657
11 mar 2024197,26198,77196,23197,06197,06480.979
08 mar 2024196,93199,31196,06198,78198,78932.197
07 mar 2024194,81195,88193,75194,86194,86686.350
06 mar 2024193,46194,68192,31193,34193,34495.079
05 mar 2024191,58193,20191,03192,31192,31513.619
04 mar 2024194,20195,45192,21192,82192,82733.558
01 mar 2024193,71195,06192,00194,34194,34601.026
29 feb 2024193,69195,00192,82194,81194,811.016.420
28 feb 2024196,00196,45192,72193,70193,70471.904
27 feb 2024195,00196,00193,76195,68195,68511.345
26 feb 2024194,00194,99193,40194,23194,23404.873
23 feb 2024193,81194,34193,02193,08193,08567.738
22 feb 2024191,99192,59190,72191,86191,86448.277
21 feb 2024189,51193,71189,51190,93190,93694.850
20 feb 2024191,22192,14189,98191,02191,02508.237
19 feb 2024192,00192,58190,53192,01192,01375.786
16 feb 2024194,49195,50191,09192,70192,701.375.346
15 feb 2024187,33192,09186,46192,09192,091.198.282
14 feb 2024183,28186,37182,90185,92185,92722.945
13 feb 2024180,03186,59180,01186,25186,251.173.158
12 feb 2024190,51190,90187,70188,14188,14492.006
09 feb 2024191,89191,95190,75190,89190,89677.060
08 feb 2024190,30191,78189,80191,32191,32413.555
07 feb 2024190,00191,59189,50189,70189,70588.431
06 feb 2024189,00189,57187,20188,33188,33568.351
05 feb 2024189,95190,28188,31190,27190,27352.635
02 feb 2024189,50192,44189,40191,31191,31787.506
01 feb 2024188,88188,97187,00188,16188,16509.337
31 ene 2024187,55190,95185,80190,45190,45997.674
30 ene 2024188,01188,77187,21188,01188,01472.505
29 ene 2024188,22188,22186,86187,62187,62479.696
25 ene 2024186,91187,30186,01186,60186,60547.696
24 ene 2024187,33187,38185,92186,98186,98417.877
23 ene 2024185,49188,54184,81186,86186,86779.999
22 ene 2024184,70185,60183,89184,00184,00548.951
19 ene 2024182,44183,57181,57183,28183,281.289.491
18 ene 2024180,37181,48179,59180,65180,65590.536
17 ene 2024183,32183,42181,59181,98181,98587.943
16 ene 2024184,90185,23182,59183,00183,00508.030
15 ene 2024182,15183,23182,00182,85182,8558.740
12 ene 2024182,15183,33181,14182,66182,66411.718
11 ene 2024182,29183,45181,51182,95182,95640.105
10 ene 2024179,35181,08179,00180,26180,26377.800
09 ene 2024179,67181,16179,45179,51179,51532.173
08 ene 2024179,61180,23178,00178,37178,37301.991
05 ene 2024180,80181,18179,83179,85179,85300.948
04 ene 2024180,42180,70179,32180,00180,00543.277
03 ene 2024181,84183,09180,68181,37181,37491.532
02 ene 2024183,41184,98183,12184,59184,59270.266
29 dic 2023182,88184,14182,50183,63183,63538.737
28 dic 2023184,35184,82183,70184,39184,39415.109
27 dic 2023183,31183,52181,71182,68182,68389.962
22 dic 2023181,00181,09179,75180,56180,561.283.623
21 dic 2023183,75183,75180,75181,37181,37852.938
20 dic 2023182,68184,15181,66183,02183,02737.275
19 dic 2023179,76182,33178,91181,35181,35773.122
18 dic 2023179,00180,00177,94179,34179,34668.687
15 dic 2023178,51180,75176,42179,40179,402.190.318
14 dic 2023174,99178,47174,72178,47178,471.521.067
13 dic 2023170,00172,89169,52172,37172,37891.808
12 dic 2023169,30170,30169,10169,80169,80557.994
11 dic 2023169,68170,98168,66169,11169,11476.532
08 dic 2023169,45169,63167,47169,35169,35507.025
07 dic 2023169,52170,00167,40168,44168,44814.417
06 dic 2023168,70171,39168,32170,83170,831.039.352
05 dic 2023168,91169,18167,20167,80167,80575.743
04 dic 2023170,39170,75169,01169,03169,03654.209
01 dic 2023168,00168,49166,60167,79167,79634.233
30 nov 2023166,00169,31165,25169,05169,052.160.672
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...