Mercados españoles abiertos en 3 hrs 30 min

REA Group Limited (REA.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
180,22-1,45 (-0,80%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024183,67185,35180,22180,22180,22116.559
23 abr 2024180,00181,67179,57181,67181,6796.906
22 abr 2024178,14179,17176,81178,48178,4895.365
19 abr 2024173,07176,71172,49175,97175,97106.238
18 abr 2024174,93177,12174,93176,55176,5585.641
17 abr 2024175,42177,81174,88176,30176,3080.182
16 abr 2024176,43177,23174,20175,54175,5480.991
15 abr 2024178,27178,80176,17177,92177,92208.819
12 abr 2024180,01181,57178,65179,08179,08111.020
11 abr 2024180,32181,78180,02181,71181,71187.211
10 abr 2024183,00184,81182,92183,83183,83100.049
09 abr 2024179,33182,18178,65182,08182,08102.196
08 abr 2024180,00182,17178,27179,78179,7861.210
05 abr 2024179,76181,63177,81178,01178,0195.109
04 abr 2024180,54182,31179,01181,95181,9595.483
03 abr 2024183,37183,38176,50178,54178,54151.533
02 abr 2024185,01186,53184,35185,81185,81123.812
28 mar 2024187,28187,48184,51185,47185,47157.281
27 mar 2024186,69188,25185,76185,92185,92116.930
26 mar 2024188,99189,59185,26186,01186,01175.102
25 mar 2024187,00190,84186,25190,04190,04110.526
22 mar 2024186,95187,10184,48185,75185,7589.307
21 mar 2024187,26189,85184,94187,24187,24244.749
20 mar 2024180,88185,26180,14184,73184,73208.980
19 mar 2024178,93180,20177,46180,00180,00122.146
18 mar 2024176,97179,18176,70177,86177,86202.956
15 mar 2024178,39178,50174,95177,50177,50511.941
14 mar 2024186,46186,73177,33179,33179,33221.521
13 mar 2024185,19187,47184,80187,25187,25139.418
12 mar 2024182,69184,53182,42184,04184,04106.826
11 mar 2024186,04186,04181,43182,87182,87181.885
08 mar 2024187,00188,10186,08187,62187,62112.896
07 mar 2024186,64186,97181,38184,80184,80123.856
06 mar 2024183,05184,58181,01184,32184,32126.031
05 mar 2024188,00188,33183,25184,58184,58135.769
04 mar 2024188,24190,00187,12188,36188,36130.348
04 mar 20240.87 Dividendo
01 mar 2024192,00192,00188,43189,59188,72163.816
29 feb 2024189,08194,11189,01194,11193,22245.080
28 feb 2024190,55190,60186,63189,80188,93161.901
27 feb 2024188,10190,12185,91190,12189,25132.277
26 feb 2024188,92190,19186,78188,10187,24127.726
23 feb 2024189,61190,88187,40187,44186,58131.776
22 feb 2024189,32189,81187,31187,31186,45178.940
21 feb 2024192,00194,81189,13190,98190,10154.158
20 feb 2024187,90192,85186,98192,85191,97131.619
19 feb 2024185,44188,28183,67188,28187,4289.018
16 feb 2024185,01185,72182,92185,08184,23142.159
15 feb 2024181,80183,50180,55183,50182,66164.825
14 feb 2024182,46184,99180,35181,80180,97174.927
13 feb 2024186,40187,25182,72183,33182,49140.926
12 feb 2024186,88186,88186,88186,88186,02-
09 feb 2024179,87186,88177,06186,88186,02251.014
08 feb 2024177,50183,51176,17176,43175,62284.064
07 feb 2024181,71184,96181,16184,13183,29193.156
06 feb 2024184,00185,00180,72180,72179,89193.356
05 feb 2024183,86184,86183,03183,58182,74127.044
02 feb 2024183,60185,13182,71184,62183,77157.874
01 feb 2024181,69182,70179,59182,70181,86171.045
31 ene 2024184,97186,62181,16183,94183,10217.874
30 ene 2024187,00188,45184,89186,62185,7699.301
29 ene 2024185,05185,10182,99183,91183,0775.051
25 ene 2024183,96184,15182,05184,15183,3096.772
24 ene 2024183,43183,73180,44182,37181,5399.099
23 ene 2024179,25182,54179,24182,51181,67128.557
22 ene 2024178,96181,19177,90179,55178,73116.702
19 ene 2024177,64177,81174,65177,25176,44110.732
18 ene 2024177,51178,29173,85174,72173,92129.413
17 ene 2024179,09179,45177,23179,15178,33120.034
16 ene 2024180,25181,06178,21179,44178,62111.970
15 ene 2024181,96183,52181,32181,94181,1114.852
12 ene 2024180,37182,38179,61181,65180,8289.908
11 ene 2024181,33182,00179,94180,72179,89114.724
10 ene 2024178,50180,47177,93179,45178,6383.488
09 ene 2024177,59178,73176,33178,54177,72108.270
08 ene 2024177,43177,63174,62174,70173,90144.925
05 ene 2024180,00181,12176,73177,63176,8155.296
04 ene 2024178,18180,54176,54179,50178,68112.592
03 ene 2024181,11182,75178,64179,23178,4193.628
02 ene 2024184,00186,00183,10183,55182,7182.858
29 dic 2023181,50181,53180,29181,15180,3278.477
28 dic 2023181,98181,98179,50181,43180,6072.225
27 dic 2023179,85181,23177,98179,48178,6667.308
22 dic 2023176,31177,61176,27176,64175,8366.594
21 dic 2023176,43177,76174,79175,78174,97165.435
20 dic 2023177,80179,15175,37176,43175,62175.451
19 dic 2023172,84176,49171,69175,46174,65190.079
18 dic 2023169,10173,01169,10172,83172,0484.052
15 dic 2023168,61169,72163,52169,05168,27411.616
14 dic 2023168,80170,38166,64169,91169,13236.681
13 dic 2023167,47167,72164,51165,03164,27167.971
12 dic 2023163,56167,96163,06167,74166,97142.180
11 dic 2023163,20164,04162,43163,55162,8084.244
08 dic 2023161,34162,75159,55161,79161,05117.271
07 dic 2023163,00165,89162,21163,43162,68165.430
06 dic 2023159,17161,03157,60160,82160,08189.290
05 dic 2023158,67159,86157,04158,80158,07183.985
04 dic 2023157,19159,92156,69159,52158,79125.024
01 dic 2023153,67156,17152,68155,84155,12148.629
30 nov 2023158,84158,84153,79155,25154,54533.516
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...