Mercados españoles cerrados

SEEK Limited (SEK.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
23,79+0,42 (+1,80%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202423,4723,8123,4523,7923,79714.093
02 may 202423,7623,9223,3723,3723,37727.641
01 may 202423,8823,8923,5623,6923,69640.900
30 abr 202424,1724,2723,8924,2724,27577.469
29 abr 202424,5024,6524,2024,3024,30724.447
26 abr 202424,5124,6424,0324,0324,03661.391
24 abr 202425,3525,5024,9524,9524,95457.740
23 abr 202424,9625,2724,8525,0125,01559.541
22 abr 202424,1425,0024,0625,0025,001.481.200
19 abr 202423,7523,7523,2723,7323,73842.601
18 abr 202424,1824,2523,9524,0024,00438.077
17 abr 202424,3024,4924,1224,1724,17494.371
16 abr 202424,5824,7024,2524,4124,41777.107
15 abr 202424,6424,9024,5024,7724,77925.518
12 abr 202424,7225,1024,7124,9524,95673.777
11 abr 202424,7125,0324,6724,7524,75682.018
10 abr 202424,7925,3524,7225,2425,24877.191
09 abr 202424,4724,7224,2224,6524,65424.237
08 abr 202424,2424,5124,1424,4724,47555.287
05 abr 202424,1824,3723,9224,1224,12570.799
04 abr 202424,2424,4624,1024,2524,25682.438
03 abr 202424,3724,4323,5823,9523,95946.409
02 abr 202424,8125,1124,5524,6224,62767.570
28 mar 202425,0325,1924,6325,0525,05892.575
27 mar 202424,8624,9524,6624,8724,87734.739
26 mar 202425,0725,0724,7024,7324,73973.224
25 mar 202425,3525,6125,2825,3425,34447.497
22 mar 202424,9625,2224,6825,2225,22909.698
21 mar 202425,3325,7425,0225,0825,081.582.236
20 mar 202425,4725,6125,2225,2725,271.281.131
19 mar 202425,3225,6125,0125,4525,45944.621
19 mar 20240.19 Dividendo
18 mar 202425,3725,7425,3325,5925,40719.832
15 mar 202425,9526,0825,5425,6225,431.601.177
14 mar 202426,9026,9026,2526,3126,111.936.281
13 mar 202426,7327,1026,7326,9026,70665.443
12 mar 202426,5626,9826,5626,6126,41528.450
11 mar 202426,9826,9826,4226,5426,34438.724
08 mar 202426,8327,2026,6927,1026,90551.819
07 mar 202426,5826,8826,2526,4826,28585.454
06 mar 202426,3426,3925,8426,2626,07586.720
05 mar 202426,2626,3925,7626,3026,10637.042
04 mar 202426,2326,4825,7226,2626,07542.818
01 mar 202426,2526,6026,1026,1025,91605.601
29 feb 202426,0026,3725,8726,2326,041.343.398
28 feb 202425,7425,9325,2625,8425,65584.336
27 feb 202425,6625,7625,4525,6225,43364.091
26 feb 202425,4425,9225,1825,6125,42508.656
23 feb 202425,8625,9825,1925,3725,18594.856
22 feb 202425,8926,2625,6125,6125,42645.531
21 feb 202426,3526,9325,8225,8825,691.919.488
20 feb 202425,4326,3825,4126,2126,021.640.018
19 feb 202425,1425,4725,0025,3825,19758.647
16 feb 202425,0025,8024,8025,3525,161.457.270
15 feb 202424,6325,1524,5224,7624,582.095.008
14 feb 202425,0525,6223,8124,2824,103.030.140
13 feb 202423,7125,9623,2625,6225,434.327.637
12 feb 202426,7727,1026,6226,8426,64352.690
09 feb 202426,3026,7826,1826,7526,551.624.740
08 feb 202426,0126,4825,9626,2326,04559.125
07 feb 202425,7526,2125,7126,0225,83480.549
06 feb 202425,7225,8825,4325,8225,63514.681
05 feb 202425,7726,1525,6725,9725,78719.981
02 feb 202425,1726,0325,1126,0325,84756.055
01 feb 202425,1125,1724,6824,9624,77624.934
31 ene 202425,3025,4625,0325,4525,26808.660
30 ene 202425,5325,6025,2725,3125,12465.830
29 ene 202425,1425,5925,0125,1724,98640.231
25 ene 202425,5025,6425,3625,5625,37441.449
24 ene 202425,5425,6425,3425,5025,31488.669
23 ene 202425,2625,6725,2125,5525,36496.538
22 ene 202425,3425,6025,1525,3325,14625.135
19 ene 202425,1325,5025,1325,2325,04871.101
18 ene 202424,7025,0024,6024,8624,68937.059
17 ene 202425,1625,4024,5524,9524,76995.980
16 ene 202425,7025,7925,4425,5625,37535.433
15 ene 202425,9026,0325,8225,9125,7233.264
12 ene 202425,6926,0425,6325,9025,71348.223
11 ene 202426,2526,2625,9126,0125,82548.813
10 ene 202426,1426,2625,9225,9525,761.206.301
09 ene 202426,2626,3926,0526,0525,86345.793
08 ene 202425,6925,9325,6525,6625,47372.898
05 ene 202425,9226,0225,7025,8225,63249.424
04 ene 202425,7826,0525,6625,9225,73548.591
03 ene 202426,2326,5425,8025,9225,73705.711
02 ene 202426,8026,9826,7526,8726,67320.009
29 dic 202326,5526,7326,4226,7326,53417.555
28 dic 202326,7026,7326,4526,5826,38240.405
27 dic 202326,9126,9126,2726,3826,18234.358
22 dic 202326,1326,3926,0126,1325,94554.753
21 dic 202325,9626,1025,6926,0125,82686.738
20 dic 202326,0826,3225,8626,1025,91701.058
19 dic 202325,3725,8625,2425,7525,56756.340
18 dic 202325,1025,4824,9825,2525,06430.330
15 dic 202325,1325,3625,0125,1224,931.721.914
14 dic 202325,0025,3524,6325,1624,97803.382
13 dic 202324,7324,8124,3424,5324,35537.603
12 dic 202324,5024,7424,2624,5724,39844.590
11 dic 202324,9524,9524,4424,5924,41538.601
08 dic 202325,0125,1424,4424,8324,65467.036
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...