Mercados españoles cerrados en 4 hrs 50 min

Stockland (SGP.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
4,8500+0,0900 (+1,89%)
Al cierre: 04:10PM AEDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244,83004,90004,81004,85004,85006.065.937
27 mar 20244,83004,90004,81004,85004,85006.075.257
26 mar 20244,72004,77504,71004,76004,76003.463.516
25 mar 20244,73004,74504,69004,72004,72007.273.364
24 mar 20244,76004,82004,75004,78004,78004.453.955
21 mar 20244,80004,85004,78004,78004,78007.060.477
20 mar 20244,83004,85504,77004,79004,79005.957.221
19 mar 20244,85004,85004,77004,78004,78004.261.106
18 mar 20244,88004,88004,80004,81004,81004.289.860
17 mar 20244,81004,84004,76004,80004,80004.001.987
14 mar 20244,70004,85004,70004,85004,850017.795.546
13 mar 20244,74004,77004,70004,74004,74006.527.345
12 mar 20244,69004,76004,68004,75004,75008.327.424
11 mar 20244,66004,76004,64504,72004,72006.271.970
10 mar 20244,68004,68004,62504,67004,67004.268.805
07 mar 20244,63004,71004,61004,71004,71006.763.804
06 mar 20244,58004,61004,54004,60004,60007.033.468
05 mar 20244,61004,62004,55004,56004,56006.380.014
04 mar 20244,60004,62004,55504,61004,61007.319.727
03 mar 20244,58004,63004,55004,59004,590016.003.837
29 feb 20244,52004,56004,48004,56004,56006.217.970
28 feb 20244,45004,51004,40504,49004,490016.308.994
27 feb 20244,51004,51004,43504,47004,47005.770.754
26 feb 20244,49004,51004,43504,47004,47004.870.217
25 feb 20244,48004,52004,44504,52004,52006.895.337
22 feb 20244,61004,62004,46004,47004,47007.809.859
21 feb 20244,61004,63004,51504,59004,59006.049.120
20 feb 20244,65004,66004,50004,61004,61005.244.384
19 feb 20244,60004,65004,59004,61004,61004.429.833
18 feb 20244,68004,69004,59504,60004,60003.389.416
15 feb 20244,71004,72004,62504,69004,69004.910.839
14 feb 20244,57004,65004,53004,64004,64007.626.270
13 feb 20244,51004,55004,49004,51004,51007.186.219
12 feb 20244,60004,66004,59004,59004,59003.389.672
11 feb 20244,61004,61004,55004,56004,56003.324.672
08 feb 20244,55004,63004,53004,61004,61006.054.494
07 feb 20244,50004,62004,50004,56004,56004.116.293
06 feb 20244,43004,49004,42504,47004,47006.305.353
05 feb 20244,40004,45504,37004,42004,42007.617.324
04 feb 20244,48004,52004,44504,49004,49004.536.922
01 feb 20244,54004,57004,50004,54004,54007.993.987
31 ene 20244,52004,52504,44004,47004,47007.523.561
30 ene 20244,44004,56004,40004,56004,560011.898.147
29 ene 20244,45004,47004,41004,47004,47005.032.866
28 ene 20244,33004,42004,32004,42004,42006.631.621
24 ene 20244,37004,37504,28504,33004,33005.191.599
23 ene 20244,31004,37004,27004,36004,36005.861.533
22 ene 20244,34004,35004,29004,31004,31005.967.992
21 ene 20244,30004,35004,29004,35004,35006.159.879
18 ene 20244,31004,33004,25504,29004,29007.795.009
17 ene 20244,31004,35004,24004,24004,24009.928.265
16 ene 20244,46004,46004,37004,41004,41005.407.937
15 ene 20244,47004,49004,42504,44004,44003.430.847
14 ene 20244,45004,49004,43504,48004,4800624.883
11 ene 20244,41004,48004,39004,48004,48003.190.926
10 ene 20244,51004,51004,43004,43004,43004.535.452
09 ene 20244,39004,45004,37504,45004,45002.986.102
08 ene 20244,45004,46004,38004,38004,38005.969.839
07 ene 20244,32004,36504,31504,36004,36003.476.467
04 ene 20244,32004,36004,32004,34004,34003.267.898
03 ene 20244,35004,35004,29504,32004,32004.009.616
02 ene 20244,40004,42004,33004,34004,34005.649.104
01 ene 20244,46004,50004,42004,43004,43003.747.822
28 dic 20234,50004,50004,45004,45004,45004.328.734
27 dic 20234,49004,51004,42004,51004,51007.049.610
27 dic 20230.08 Dividendo
26 dic 20234,49004,52004,46004,49004,41003.665.802
21 dic 20234,41004,47004,40004,45004,37074.042.375
20 dic 20234,43004,45504,40504,41004,33147.789.183
19 dic 20234,45004,50004,37004,47004,390410.671.358
18 dic 20234,41004,44004,37004,40004,321613.201.859
17 dic 20234,36004,42004,33004,35004,272510.219.036
14 dic 20234,50004,52004,44004,51004,429620.205.665
13 dic 20234,34004,46004,34004,44004,36099.510.385
12 dic 20234,24004,29004,23004,26004,18414.414.418
11 dic 20234,24004,26004,18004,25004,17437.815.468
10 dic 20234,17004,21004,16004,20004,12524.130.104
07 dic 20234,17004,21004,11004,19004,115310.709.821
06 dic 20234,18004,21004,15004,18004,10556.350.851
05 dic 20234,02004,15004,01004,15004,076115.417.227
04 dic 20234,09004,11003,98004,00003,92879.173.890
03 dic 20234,10004,12504,09004,11004,03686.812.705
30 nov 20234,11004,12004,06504,07003,99754.940.432
29 nov 20234,09004,13004,02004,13004,056416.162.445
28 nov 20234,02004,12004,02004,07003,997510.064.893
27 nov 20233,98004,03003,97004,02003,94847.134.827
26 nov 20234,04004,04003,94503,95003,87966.783.132
23 nov 20233,98004,03003,97004,01003,93863.381.566
22 nov 20233,97004,03003,97003,98003,90916.884.081
21 nov 20234,00004,05003,97004,00003,928710.610.628
20 nov 20234,05004,09004,01004,04003,968012.297.723
19 nov 20234,00004,02003,95004,01003,93866.354.175
16 nov 20233,97004,00003,93503,99003,91894.331.944
15 nov 20234,04004,04003,97004,02003,94847.939.113
14 nov 20233,96004,04003,91504,03003,958210.009.299
13 nov 20233,79003,84003,79003,80003,73237.144.600
12 nov 20233,79003,80003,76003,77003,70282.669.243
09 nov 20233,78003,82003,77003,81003,74213.224.735
08 nov 20233,88003,89503,82503,84003,77164.167.815
07 nov 20233,85003,90003,80003,86003,791210.046.245
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...