Mercados españoles abiertos en 1 hr 14 mins

Metrics Master Income Trust (MXT.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,0700+0,0100 (+0,49%)
A partir del 03:26PM AEST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20242,06002,07002,05002,07002,07001.181.251
20 jun 20242,05002,06002,05002,06002,06001.669.034
19 jun 20242,06002,06002,05002,06002,06001.055.856
18 jun 20242,05002,06002,04002,05002,05001.272.980
17 jun 20242,06002,06002,04002,04002,04001.438.909
14 jun 20242,06002,06002,05002,05002,05001.294.456
13 jun 20242,05002,06002,05002,06002,06001.111.800
12 jun 20242,06002,07002,05002,05002,05002.364.365
11 jun 20242,05002,07002,04502,07002,07001.806.322
07 jun 20242,05002,06002,04502,06002,06001.536.501
06 jun 20242,06002,06002,05002,05002,05001.202.717
05 jun 20242,05002,06002,04002,06002,06001.101.226
04 jun 20242,05002,06002,04002,04002,04001.159.706
03 jun 20242,06002,06002,04002,05002,05001.119.403
31 may 20242,05002,06002,04002,04002,04001.894.702
31 may 20240.0135 Dividendo
30 may 20242,04002,08002,04002,08002,06651.707.732
29 may 20242,04002,05002,03002,05002,03672.135.003
28 may 20242,08002,09002,04002,04002,02684.970.785
27 may 20242,08002,09002,07002,08002,06651.626.398
24 may 20242,07002,08002,06502,08002,06651.449.724
23 may 20242,07002,08002,07002,07002,05661.232.507
22 may 20242,09002,09002,07002,07002,05661.014.120
21 may 20242,09002,09002,07002,08002,0665807.615
20 may 20242,08002,09002,07002,08002,06651.129.853
17 may 20242,08002,09002,07002,08002,06651.072.573
16 may 20242,08002,08502,07002,07002,05661.057.395
15 may 20242,09002,09002,07002,08002,06651.624.154
14 may 20242,10002,10002,08002,08002,0665965.289
13 may 20242,08002,10002,07002,09002,07641.735.695
10 may 20242,08002,08002,07002,08002,06651.305.126
09 may 20242,10002,10002,07002,07002,05662.947.170
08 may 20242,08002,10002,07002,10002,08643.030.255
07 may 20242,08002,11002,07002,11002,09634.055.081
06 may 20242,08002,11002,07002,08002,06652.135.703
03 may 20242,06002,09002,06002,08002,06652.708.433
02 may 20242,05002,07002,04002,07002,05662.552.952
01 may 20242,05002,06002,04002,04002,02681.745.637
30 abr 20242,05002,05002,04002,05002,03672.070.340
30 abr 20240.0149 Dividendo
29 abr 20242,05002,07002,05002,07002,04182.957.936
26 abr 20242,05002,05002,04002,05002,02201.107.162
24 abr 20242,05002,05002,04002,05002,02201.353.869
23 abr 20242,04002,05002,04002,05002,0220761.444
22 abr 20242,05002,05002,04002,04002,01223.071.124
19 abr 20242,05002,05002,04002,04002,01221.676.016
18 abr 20242,05002,05002,04002,05002,02202.014.258
17 abr 20242,05002,05002,04002,05002,02201.080.877
16 abr 20242,05002,05002,04002,04002,01221.702.069
15 abr 20242,05002,05002,04002,04002,01221.038.722
12 abr 20242,05002,05002,04002,05002,0220894.500
11 abr 20242,05002,05002,04002,05002,02201.215.597
10 abr 20242,05002,05002,04002,04002,01221.187.825
09 abr 20242,05002,05002,04002,05002,0220982.495
08 abr 20242,05002,05502,04002,05002,02201.194.349
05 abr 20242,05002,06002,04502,05002,02202.746.123
04 abr 20242,06002,06002,05002,05002,02201.262.699
03 abr 20242,06002,06002,05002,06002,03191.040.616
02 abr 20242,06002,06002,05002,06002,03192.181.942
02 abr 20240.0135 Dividendo
28 mar 20242,07002,07002,05002,07002,02841.587.514
27 mar 20242,06002,07002,05002,06002,01861.679.282
26 mar 20242,07002,07002,05002,05002,00882.491.227
25 mar 20242,06002,07002,05002,06002,01861.822.307
22 mar 20242,05002,06002,05002,05002,00881.286.885
21 mar 20242,06002,06002,05002,05002,00881.416.556
20 mar 20242,06002,06002,05002,05002,00881.792.156
19 mar 20242,04002,06002,04002,06002,01861.345.377
18 mar 20242,05002,05002,04002,04001,99901.167.691
15 mar 20242,05002,05002,04002,04001,99901.077.830
14 mar 20242,05002,06002,04002,06002,01861.364.648
13 mar 20242,04002,05002,04002,04001,99901.066.552
12 mar 20242,05002,05002,04002,05002,00881.721.688
11 mar 20242,04002,05002,04002,04001,9990868.684
08 mar 20242,04002,05002,04002,04001,99901.541.860
07 mar 20242,06002,06002,04002,06002,01862.889.386
06 mar 20242,06002,06002,05002,06002,01861.154.123
05 mar 20242,06002,06002,05002,05002,0088899.639
04 mar 20242,06002,06002,04502,05002,0088953.618
01 mar 20242,05002,06002,04002,05002,00882.124.838
29 feb 20242,04002,05002,04002,05002,00881.843.829
29 feb 20240.0144 Dividendo
28 feb 20242,05002,06002,05002,06002,00451.467.686
27 feb 20242,05002,05002,04002,05001,99481.230.087
26 feb 20242,04002,05002,04002,04001,9851976.993
23 feb 20242,04002,05002,03502,05001,99481.632.508
22 feb 20242,04002,04502,03002,03001,97531.583.091
21 feb 20242,04002,04002,03002,04001,98511.211.525
20 feb 20242,03002,04002,03002,04001,98511.270.137
19 feb 20242,05002,05002,04002,04001,98511.411.153
16 feb 20242,05002,05002,04002,04001,9851737.553
15 feb 20242,05002,05002,04002,04001,98511.089.440
14 feb 20242,06002,06002,04002,04001,98511.725.382
13 feb 20242,06002,06002,05002,06002,0045896.598
12 feb 20242,05002,06002,05002,06002,0045931.837
09 feb 20242,06002,06002,05002,05001,99481.263.068
08 feb 20242,05002,06002,05002,06002,00451.098.471
07 feb 20242,05002,06002,05002,05001,9948834.851
06 feb 20242,04002,06002,04002,05001,99481.303.902
05 feb 20242,05002,05502,04002,04001,98511.914.003
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...