Mercados españoles abiertos en 8 hrs 20 min

Orica Limited (ORI.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
18,30+0,33 (+1,84%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202418,0418,3017,9918,3018,30772.608
07 may 202418,1018,1117,9217,9717,971.390.400
06 may 202417,8018,0217,6717,9517,951.168.776
03 may 202417,9318,0217,6017,7117,711.539.586
02 may 202417,9918,0417,8917,9817,98474.859
01 may 202417,9618,0717,8617,9417,94431.825
30 abr 202418,0918,1117,8718,1018,10908.280
29 abr 202418,0518,1817,9318,1218,121.017.807
26 abr 202418,0418,1217,6917,7817,781.185.613
24 abr 202418,4218,5718,3118,3118,312.269.250
23 abr 202418,3018,4518,2618,3418,34734.157
22 abr 202418,2018,3018,1118,2818,28890.915
19 abr 202417,9217,9717,6917,9617,961.475.567
18 abr 202417,8618,0017,7717,9917,99519.022
17 abr 202417,7017,8217,6017,7617,76773.303
16 abr 202417,9218,0017,5617,6617,66817.774
15 abr 202417,9318,0417,7917,9117,91838.355
12 abr 202417,7418,1517,6817,9717,97975.159
11 abr 202417,6217,8517,5617,8217,82792.817
10 abr 202417,9518,0417,6617,7517,75983.879
09 abr 202417,9418,0717,7917,8417,841.006.813
08 abr 202418,0418,0817,8017,9117,91876.465
05 abr 202417,9418,0817,8918,0818,08643.218
04 abr 202418,1218,1917,9618,0518,05717.276
03 abr 202418,1918,3317,9017,9817,98944.057
02 abr 202418,1418,3718,1118,3418,342.420.480
28 mar 202417,9918,2717,8918,2618,261.371.109
27 mar 202418,1018,1017,8117,8517,851.784.085
26 mar 202417,7418,0817,7318,0718,071.429.326
25 mar 202417,6417,8517,6417,7117,71968.235
22 mar 202417,5917,6017,4117,5117,511.494.970
21 mar 202417,5917,6317,4717,5117,511.427.599
20 mar 202417,5217,5317,3517,4917,49649.189
19 mar 202417,4517,5317,4017,4917,49888.975
18 mar 202417,2017,4117,1717,3917,39654.821
15 mar 202417,2717,3517,0617,2517,251.750.282
14 mar 202417,2117,4117,1117,2917,29765.793
13 mar 202417,1317,3017,1017,2417,241.256.824
12 mar 202417,0017,1216,8716,9916,991.143.895
11 mar 202417,0717,0916,8516,8916,89490.584
08 mar 202417,0817,2516,8717,1417,141.396.245
07 mar 202416,9917,0416,6217,0117,011.502.174
06 mar 202417,1817,1816,6216,8216,821.796.707
05 mar 202416,9917,1816,8717,1617,161.193.927
04 mar 202417,1017,1016,8416,9916,991.372.571
01 mar 202417,0317,1916,8916,9516,951.378.279
29 feb 202417,2417,3417,0217,1117,114.096.927
28 feb 202416,9817,1816,7617,0217,022.474.289
27 feb 202417,0217,1816,9016,9016,901.529.084
26 feb 202417,0017,2516,9817,0917,091.790.313
23 feb 202417,0317,0816,8416,9316,931.072.754
22 feb 202416,9517,0716,7616,9916,992.311.264
21 feb 202416,8516,8516,8516,8516,85-
20 feb 202416,8916,9116,7216,8516,85751.587
19 feb 202416,8716,9816,8316,8916,89445.885
16 feb 202417,0017,0016,6016,7316,731.304.878
15 feb 202416,4716,9216,4716,8216,821.479.613
14 feb 202416,2316,2916,1216,2416,24743.098
13 feb 202416,4016,4516,2916,3616,36839.118
12 feb 202416,3116,4016,2816,3416,34560.016
09 feb 202416,3216,3816,2616,3216,32865.994
08 feb 202416,5016,6116,2916,2916,29762.758
07 feb 202416,5016,6216,4116,4716,47757.150
06 feb 202416,4316,4516,2616,3516,35929.832
05 feb 202416,3216,5016,2516,4916,49594.911
02 feb 202416,2616,5016,2316,4616,46974.920
01 feb 202416,1916,2216,0016,1616,16748.130
31 ene 202416,0516,2615,9916,2616,261.129.809
30 ene 202416,0916,1815,9816,0216,02558.747
29 ene 202416,0816,0915,9216,0516,05830.089
25 ene 202415,9016,0715,7916,0216,02800.690
24 ene 202416,0916,0915,8315,8815,88676.277
23 ene 202416,1116,1515,9715,9815,981.358.264
22 ene 202416,0516,1315,9416,0816,08817.094
19 ene 202416,0616,2315,9615,9915,991.261.172
18 ene 202415,6015,9915,5415,9215,921.272.847
17 ene 202415,7915,8415,6615,7915,79909.458
16 ene 202415,9215,9215,6615,7815,781.073.471
15 ene 202415,9816,0915,9216,0916,0958.913
12 ene 202415,8616,0215,8515,9615,96588.980
11 ene 202416,0216,0415,8715,8815,881.075.631
10 ene 202416,0616,1515,8515,8715,87735.130
09 ene 202416,1616,3816,1116,1116,11812.580
08 ene 202415,9016,1615,8716,0616,06816.937
05 ene 202415,8216,0215,7615,9515,95744.693
04 ene 202415,7115,7915,6115,7915,79567.817
03 ene 202415,7515,8215,6615,7115,71614.935
02 ene 202415,9716,0015,8715,9315,93640.738
29 dic 202315,8415,9515,7915,9415,94704.216
28 dic 202315,9115,9515,7515,8615,86617.665
27 dic 202315,9915,9915,7115,7815,78755.909
22 dic 202315,9415,9915,6815,7415,74949.451
21 dic 202316,0516,2015,7915,9715,971.904.628
20 dic 202316,8316,9016,1816,2116,211.381.738
19 dic 202316,5316,6816,4316,6316,63746.709
18 dic 202316,2516,6316,2516,4616,46502.854
15 dic 202316,5016,5316,3716,4716,472.398.333
14 dic 202316,2416,4516,1016,3616,361.629.380
13 dic 202315,9016,2015,8715,9515,95971.840
12 dic 202315,6015,8715,5315,7915,79901.549
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...