Mercados españoles abiertos en 8 hrs 14 min

Regal Partners Limited (RPL.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,7400-0,0600 (-2,14%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 20242,77002,80002,74002,74002,740044.057
13 may 20242,89002,89002,75002,80002,8000256.959
10 may 20242,88002,94002,85002,85002,8500131.714
09 may 20242,87002,94002,86002,90002,900088.326
08 may 20242,84002,92002,84002,90002,900036.930
07 may 20242,84002,96002,83002,83002,8300148.276
06 may 20242,88002,90002,81002,83002,830096.079
03 may 20242,86002,91002,82002,89002,890051.506
02 may 20242,81002,89002,77502,86002,860075.199
01 may 20242,87002,88002,75002,88002,8800141.558
30 abr 20242,87002,90002,87002,87002,870033.027
29 abr 20242,90002,90002,82002,89002,890031.122
26 abr 20242,88002,90002,80002,90002,900023.552
24 abr 20242,86002,91002,81002,87002,8700230.633
23 abr 20242,90002,91002,87002,90002,9000328.252
22 abr 20242,84002,90002,82002,90002,900092.869
19 abr 20242,90002,90002,74002,84002,840099.662
18 abr 20242,85002,90002,84002,85002,850085.947
17 abr 20242,66002,85002,65002,85002,8500146.658
16 abr 20242,84002,84002,66502,68002,6800196.352
15 abr 20242,90002,90002,81002,85002,850052.393
12 abr 20242,93002,95002,81002,95002,9500136.057
11 abr 20243,00003,00002,91002,95002,950073.716
10 abr 20243,05003,09002,92002,96002,9600149.696
09 abr 20242,90003,17502,90003,07003,0700289.967
08 abr 20242,97003,01002,93003,00003,0000194.987
05 abr 20243,04003,04002,91002,92002,920090.526
04 abr 20243,12003,15003,03003,04003,0400109.679
03 abr 20242,95003,08002,95003,06003,060064.495
02 abr 20243,00003,05002,94002,96002,960088.981
02 abr 20240.05 Dividendo
28 mar 20243,08003,08002,94002,98002,9300301.625
27 mar 20243,09003,09002,95003,00002,949763.461
26 mar 20243,11003,11003,01003,09003,0382235.829
25 mar 20243,09003,15003,06003,11003,0578141.595
22 mar 20243,06003,10003,00003,06003,008772.639
21 mar 20242,99003,07002,97003,06003,0087226.958
20 mar 20243,00003,01502,95002,98002,930098.309
19 mar 20242,89003,03002,89003,00002,9497133.730
18 mar 20242,87002,94002,78002,89002,841594.740
15 mar 20242,99003,06002,76002,87002,8218209.220
14 mar 20243,10003,13002,99003,00002,9497229.840
13 mar 20242,90003,05002,89003,05002,9988285.285
12 mar 20242,81002,90002,77002,89002,8415362.675
11 mar 20242,80002,85002,79002,81002,7629101.847
08 mar 20242,66002,79002,66002,77002,723570.830
07 mar 20242,74002,74002,65002,67002,625255.520
06 mar 20242,75002,75002,65002,73002,6842219.316
05 mar 20242,71002,81002,70002,80002,7530155.747
04 mar 20242,61002,76002,61002,76002,7137255.227
01 mar 20242,63002,69002,60002,61002,5662213.189
29 feb 20242,74002,74002,62002,66002,6154144.463
28 feb 20242,75002,75002,61002,71002,6645378.653
27 feb 20242,70002,75002,65002,69002,6449157.865
26 feb 20242,72002,76002,67002,73002,6842210.163
23 feb 20242,75002,78002,62002,67002,625285.733
22 feb 20242,77002,77002,63002,75002,7039263.082
21 feb 20242,81002,81002,67002,77002,7235133.269
20 feb 20242,75002,81002,75002,81002,762962.462
19 feb 20242,81002,87002,75002,75002,703971.154
16 feb 20242,85002,91002,80002,88002,831751.679
15 feb 20242,85002,86002,75002,85002,8022107.237
14 feb 20242,75002,85002,67002,84002,7923125.747
13 feb 20242,79002,81002,72002,80002,753037.217
12 feb 20242,66002,77002,66002,76002,71376305
09 feb 20242,81002,81002,75002,76002,713727.310
08 feb 20242,80002,87002,76002,76002,7137118.467
07 feb 20242,66002,78002,66002,78002,733482.290
06 feb 20242,70002,73002,64002,69002,6449165.651
05 feb 20242,61002,73002,59002,70002,6547246.576
02 feb 20242,61002,62002,54002,60002,5564175.127
01 feb 20242,61002,69002,61002,61002,566266.842
31 ene 20242,55002,65002,54002,55002,5072147.327
30 ene 20242,54002,60002,50002,55002,507233.551
29 ene 20242,56002,60002,54002,54002,497481.395
25 ene 20242,60002,65002,60002,60002,556418.573
24 ene 20242,58002,63002,56002,60002,556451.452
23 ene 20242,58002,63002,57002,63002,585994.068
22 ene 20242,59002,63002,55002,63002,585992.424
19 ene 20242,50002,59002,50002,59002,546579.013
18 ene 20242,52002,56002,50002,55002,507226.732
17 ene 20242,56002,59002,52002,55002,507228.778
16 ene 20242,52002,59002,48002,59002,546593.299
15 ene 20242,52002,53002,48002,48002,43845254
12 ene 20242,57002,57002,50002,52002,477721.712
11 ene 20242,57002,59002,49002,58002,536773.583
10 ene 20242,58002,58002,45002,50002,458112.407
09 ene 20242,52002,52002,46002,50002,458128.634
08 ene 20242,58002,58002,49002,51002,467946.719
05 ene 20242,60002,60002,54002,54002,497422.886
04 ene 20242,64002,64002,53002,60002,556429.551
03 ene 20242,65002,65002,58002,63002,58596011
02 ene 20242,65002,66002,58002,59002,54653661
29 dic 20232,70002,70002,63002,66002,615431.472
28 dic 20232,72002,78002,66002,66002,615455.524
27 dic 20232,70002,78002,66002,66002,6154207.200
22 dic 20232,64002,70002,59002,69002,6449250.073
21 dic 20232,60002,63002,57002,59002,546548.613
20 dic 20232,64002,65002,57002,65002,605597.659
19 dic 20232,65002,67002,61002,64002,5957115.895
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...