Mercados españoles cerrados en 4 hrs 30 min

Origin Energy Limited (ORG.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
9,71-0,07 (-0,72%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20249,889,889,679,719,712.301.192
24 abr 20249,879,899,779,789,781.703.190
23 abr 20249,759,869,739,849,843.540.661
22 abr 20249,819,889,749,829,821.825.345
19 abr 20249,769,799,619,769,763.343.985
18 abr 20249,809,869,779,839,833.724.251
17 abr 20249,639,849,609,819,815.930.855
16 abr 20249,709,729,579,579,573.318.079
15 abr 20249,759,779,649,769,762.926.789
12 abr 20249,489,789,459,779,775.651.622
11 abr 20249,519,629,499,549,543.452.547
10 abr 20249,599,609,519,559,553.857.059
09 abr 20249,409,529,399,519,513.934.963
08 abr 20249,359,459,329,459,453.945.851
05 abr 20249,259,349,229,289,285.243.379
04 abr 20249,299,339,239,339,332.627.925
03 abr 20249,219,329,219,289,284.561.855
02 abr 20249,169,239,129,229,226.580.456
28 mar 20249,149,239,089,209,205.936.984
27 mar 20249,039,088,989,089,083.014.712
26 mar 20249,109,149,049,069,064.460.098
25 mar 20249,189,209,079,109,103.068.991
22 mar 20249,049,159,049,139,136.812.112
21 mar 20249,109,189,059,079,075.868.079
20 mar 20249,149,189,069,089,082.731.619
19 mar 20249,099,159,039,119,113.941.823
18 mar 20249,069,119,029,059,051.501.231
15 mar 20248,989,128,959,129,1213.572.615
14 mar 20248,969,018,868,998,993.742.150
13 mar 20248,969,018,889,019,016.275.630
12 mar 20248,798,958,738,958,951.958.413
11 mar 20248,898,908,798,858,852.026.663
08 mar 20248,868,998,808,938,934.630.884
07 mar 20248,798,878,728,868,863.540.397
06 mar 20248,738,758,618,758,752.807.195
05 mar 20248,558,768,548,748,745.574.432
05 mar 20240.275 Dividendo
04 mar 20248,989,008,848,908,633.228.485
01 mar 20249,009,028,949,018,733.928.116
29 feb 20248,909,008,878,998,719.291.919
28 feb 20248,999,008,918,958,674.212.680
27 feb 20249,009,018,898,988,703.456.461
26 feb 20249,109,108,979,048,763.008.167
23 feb 20249,109,159,029,078,7913.639.371
22 feb 20248,899,128,839,128,8428.373.382
21 feb 20248,688,898,658,868,5914.204.131
20 feb 20248,638,718,588,678,4010.735.806
19 feb 20248,728,738,638,698,423.522.693
16 feb 20248,758,778,648,738,4616.368.117
15 feb 20248,788,908,718,788,5139.024.440
14 feb 20248,508,608,488,578,314.250.655
13 feb 20248,448,558,408,548,289.539.339
12 feb 20248,408,468,378,428,162.228.421
09 feb 20248,398,488,358,388,124.777.636
08 feb 20248,598,628,358,358,096.063.920
07 feb 20248,328,498,298,498,237.809.372
06 feb 20248,308,338,228,278,012.874.988
05 feb 20248,458,478,358,358,091.765.963
02 feb 20248,508,508,408,478,214.591.504
01 feb 20248,508,528,358,428,168.383.695
31 ene 20248,358,558,338,528,269.643.190
30 ene 20248,298,358,238,308,0412.645.823
29 ene 20248,218,338,218,328,062.234.535
25 ene 20248,318,378,238,288,022.360.233
24 ene 20248,108,288,088,278,013.665.115
23 ene 20248,118,188,088,137,882.648.930
22 ene 20248,188,188,108,137,882.710.652
19 ene 20248,258,258,138,137,882.853.415
18 ene 20248,078,218,038,217,965.201.515
17 ene 20248,048,118,038,117,864.664.524
16 ene 20248,208,208,008,027,773.124.246
15 ene 20248,258,258,208,247,99945.113
12 ene 20248,298,308,208,268,003.794.011
11 ene 20248,428,428,328,328,063.390.223
10 ene 20248,398,418,338,338,072.380.020
09 ene 20248,458,458,408,428,162.303.332
08 ene 20248,408,458,348,428,162.440.274
05 ene 20248,468,468,408,438,171.649.131
04 ene 20248,448,458,398,458,198.559.150
03 ene 20248,428,488,398,438,172.823.100
02 ene 20248,478,498,428,478,211.232.628
29 dic 20238,408,498,388,478,212.305.957
28 dic 20238,398,408,368,398,132.101.852
27 dic 20238,518,518,368,378,111.888.859
22 dic 20238,458,458,288,408,143.357.954
21 dic 20238,408,438,368,408,1410.350.299
20 dic 20238,308,478,268,428,166.650.776
19 dic 20238,108,308,058,288,024.412.287
18 dic 20237,938,067,928,027,773.384.772
15 dic 20237,958,057,927,987,7317.072.453
14 dic 20238,008,007,907,997,745.049.436
13 dic 20237,807,947,807,857,614.999.960
12 dic 20237,807,887,787,887,644.425.861
11 dic 20237,847,867,777,807,565.091.713
08 dic 20237,907,917,827,847,606.051.141
07 dic 20237,988,007,857,957,709.744.901
06 dic 20238,018,067,978,007,7519.024.467
05 dic 20237,808,107,778,037,7830.234.269
04 dic 20238,108,107,847,867,627.148.339
01 dic 20238,188,248,118,187,9311.586.318
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...