Mercados españoles abiertos en 2 hrs 52 min

Neometals Ltd (NMT.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
0,50000,0000 (0,00%)
A partir del 1:42PM AEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20210,49500,51000,49500,50000,5000320.561
23 jun 20210,52000,52000,50000,50000,5000747.496
22 jun 20210,49500,52000,49500,52000,5200691.298
21 jun 20210,50500,51000,48500,49000,49001.007.688
18 jun 20210,51000,52000,50500,52000,5200824.765
17 jun 20210,50500,52000,50500,51500,5150890.208
16 jun 20210,53000,53500,51000,51000,5100324.578
15 jun 20210,53500,54000,51500,53000,5300703.635
11 jun 20210,53500,53500,52500,53500,5350477.211
10 jun 20210,53500,53500,52000,53500,5350313.820
09 jun 20210,53000,55000,53000,54000,5400509.133
08 jun 20210,55000,55000,52500,54500,54501.241.392
07 jun 20210,54000,55000,53000,55000,55001.049.142
04 jun 20210,54000,54000,51000,53500,53501.534.604
03 jun 20210,54000,55000,53500,55000,5500900.610
02 jun 20210,53000,55000,52500,53000,5300932.614
01 jun 20210,53000,53000,50500,53000,5300496.360
31 may 20210,51000,53000,50500,52000,5200958.149
28 may 20210,50500,52000,50500,51500,5150734.305
27 may 20210,47000,51000,47000,51000,51001.276.939
26 may 20210,47000,47000,45500,46500,46501.299.164
25 may 20210,48500,48500,47000,47000,4700770.759
24 may 20210,49500,51000,47500,48500,48501.378.224
21 may 20210,48000,49000,48000,48500,4850668.484
20 may 20210,49000,49000,47000,48000,4800644.060
19 may 20210,50000,51000,48500,50000,5000713.038
18 may 20210,47000,51000,46500,51000,5100815.740
17 may 20210,47500,47500,46000,47000,47001.233.139
14 may 20210,48000,48000,46250,47000,47001.691.529
13 may 20210,50000,50000,47500,48000,48002.182.712
12 may 20210,53000,53000,51000,52000,52001.693.320
11 may 20210,56500,56500,53000,53000,53001.934.891
10 may 20210,54500,57000,54500,57000,57002.167.555
07 may 20210,56000,59000,52000,54500,545014.792.581
06 may 20210,56000,56000,56000,56000,5600-
05 may 20210,51000,56000,51000,56000,56001.318.530
04 may 20210,51500,53500,51000,51500,5150723.684
03 may 20210,54000,54500,50500,50500,5050991.037
30 abr 20210,54000,54500,53000,53000,53001.032.744
29 abr 20210,54000,55500,52500,54000,5400932.490
28 abr 20210,53500,56000,53000,53000,5300894.983
27 abr 20210,56000,56000,52500,54500,54501.846.120
26 abr 20210,50000,56500,50000,56500,56503.340.907
23 abr 20210,49500,50000,49000,50000,5000445.224
22 abr 20210,48500,50000,48500,50000,5000794.621
21 abr 20210,49500,50000,48000,48500,48501.440.445
20 abr 20210,49500,50000,47000,50000,50002.028.055
19 abr 20210,50500,54000,49000,50000,50004.238.040
16 abr 20210,45000,50500,45000,50500,50503.477.206
15 abr 20210,44500,46000,44000,44500,44501.100.788
14 abr 20210,44000,45000,43000,44500,4450728.557
13 abr 20210,45500,45500,43000,43500,4350453.297
12 abr 20210,45000,47000,44500,45500,45502.042.019
09 abr 20210,40500,45500,40000,45500,45506.614.177
08 abr 20210,39500,41000,38000,41000,41001.565.811
07 abr 20210,39500,41500,39000,39500,39501.300.754
06 abr 20210,38500,40000,38000,39500,39501.191.125
01 abr 20210,38000,38000,36500,37500,3750564.188
31 mar 20210,38500,38500,36000,37000,3700659.281
30 mar 20210,38000,38500,37000,38500,3850449.304
29 mar 20210,38500,39500,37500,39000,3900638.286
26 mar 20210,36000,38500,36000,38500,3850437.699
25 mar 20210,38500,38500,36000,36000,3600555.378
24 mar 20210,36000,38000,35000,38000,38001.245.090
23 mar 20210,37000,37000,36000,36000,3600988.064
22 mar 20210,40000,40000,37000,37500,3750992.530
19 mar 20210,39500,41000,39500,41000,4100691.106
18 mar 20210,40000,42000,38500,41500,41502.503.499
17 mar 20210,39000,40000,38000,40000,40001.531.432
16 mar 20210,39500,40000,38500,40000,40001.264.177
15 mar 20210,40000,40500,39500,40500,40501.405.776
12 mar 20210,36500,40500,36500,39500,39502.631.813
11 mar 20210,36000,36000,35500,35500,3550381.610
10 mar 20210,35500,36500,35000,35000,3500253.174
09 mar 20210,36500,36500,35000,35500,3550660.708
08 mar 20210,36000,37000,35500,36000,3600475.542
05 mar 20210,37000,37000,35500,35500,3550670.785
04 mar 20210,36000,37500,35500,37000,37001.457.882
03 mar 20210,34500,36000,34500,36000,3600501.346
02 mar 20210,35000,36000,34000,35000,35001.236.171
01 mar 20210,35000,35000,33500,33500,3350816.256
26 feb 20210,34500,35500,34500,35000,3500328.842
25 feb 20210,36500,36500,35000,36500,3650394.320
24 feb 20210,35500,36500,34500,36500,3650521.122
23 feb 20210,37500,37500,35000,36500,3650988.023
22 feb 20210,39000,39000,37000,37500,37501.115.810
19 feb 20210,40000,40000,39000,39000,3900504.307
18 feb 20210,39500,40000,39000,40000,4000808.178
17 feb 20210,40500,41000,39000,39500,39502.202.850
16 feb 20210,40500,41000,38500,39500,39501.514.737
15 feb 20210,40000,40000,39000,40000,40001.250.458
12 feb 20210,41500,41500,37500,37500,37501.902.297
11 feb 20210,41500,42500,40500,42000,42005.236.442
10 feb 20210,37500,39000,37000,39000,39003.422.301
09 feb 20210,33500,35000,33500,35000,3500546.438
08 feb 20210,33500,34000,32500,32500,3250741.496
05 feb 20210,35500,36500,33500,34000,34001.425.473
04 feb 20210,34000,34000,32000,34000,3400715.554
03 feb 20210,35000,35000,32500,33000,3300683.855
02 feb 20210,34000,35000,33500,34500,3450793.233
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...