Mercados españoles cerrados

Spark New Zealand Limited (SPK.NZ)

NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
4,0400-0,0300 (-0,74%)
Al cierre: 05:00PM NZST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20244,07004,08004,04004,04004,04001.691.932
14 jun 20244,07004,07004,07004,07004,0700-
13 jun 20244,05004,07004,02504,07004,07002.334.762
12 jun 20244,05004,06004,02504,02504,02503.009.601
11 jun 20244,10504,10504,05004,06004,06003.018.990
10 jun 20244,10004,10004,05504,09004,09001.363.802
07 jun 20244,07004,10504,05504,07004,07001.924.881
06 jun 20244,10004,10504,05004,05004,05001.796.961
05 jun 20244,12504,12504,05504,10004,10003.166.060
04 jun 20244,11504,16504,04504,05004,05004.731.958
31 may 20244,04004,17504,03004,17504,175012.963.514
30 may 20244,04004,05004,00504,03004,03003.815.216
29 may 20244,12004,15004,03004,03004,03004.334.196
28 may 20244,17504,22004,08004,10004,10003.841.416
27 may 20244,19004,19504,14004,17504,1750872.880
24 may 20244,22004,24004,15004,19004,19002.196.692
23 may 20244,19004,27004,17004,24004,24001.878.344
22 may 20244,20004,20004,20004,20004,2000-
21 may 20244,26004,28504,18004,20004,20001.780.742
20 may 20244,19004,26504,18504,23004,23001.169.097
17 may 20244,25004,28504,18504,18504,18502.225.225
16 may 20244,16504,26004,16504,23004,23003.571.977
15 may 20244,30004,32504,18004,18004,18003.053.260
14 may 20244,33004,38004,29004,29004,29004.477.688
13 may 20244,38004,38004,38004,38004,3800-
10 may 20244,35004,39504,33004,38004,38002.156.954
09 may 20244,32504,36504,30004,33004,33002.370.826
08 may 20244,44004,45004,31004,31004,31003.993.031
07 may 20244,50004,51004,41004,41004,41002.039.526
06 may 20244,58004,58004,46004,49004,49003.167.067
03 may 20244,72004,74004,67504,72004,72002.267.825
02 may 20244,74504,76004,71504,72004,72001.665.680
01 may 20244,77504,77504,71504,73004,7300891.222
30 abr 20244,71504,78004,71504,77004,77003.283.677
29 abr 20244,67504,74004,65004,71004,7100752.130
26 abr 20244,72004,75504,65004,65004,65002.442.444
24 abr 20244,73004,76004,70504,73504,73502.037.441
23 abr 20244,73004,76504,70004,73504,73502.083.679
22 abr 20244,64004,72004,64004,71504,7150976.831
19 abr 20244,66004,70004,62004,65004,65002.116.308
18 abr 20244,70004,71004,67004,67004,67002.339.417
17 abr 20244,67004,70504,62504,68004,68002.600.158
16 abr 20244,70004,70004,64004,68004,68001.528.531
15 abr 20244,71504,71504,64004,68504,68502.027.099
12 abr 20244,72004,72004,72004,72004,7200-
11 abr 20244,74004,75504,65504,72004,72002.331.434
10 abr 20244,70004,74504,68504,68504,68501.667.288
09 abr 20244,76004,76004,76004,76004,7600-
08 abr 20244,77004,78504,73004,76004,76002.164.730
05 abr 20244,76504,81004,75004,76004,76001.134.225
04 abr 20244,76504,80004,75004,77004,77001.715.611
03 abr 20244,75004,80004,75004,76004,76003.328.457
02 abr 20244,75004,82004,73504,75504,75502.769.339
28 mar 20244,75504,83004,75004,76504,76502.375.952
27 mar 20244,78004,85004,71004,75004,75003.817.551
26 mar 20244,86004,88504,79004,79004,79003.143.326
25 mar 20244,86004,87004,82004,86004,86002.159.877
22 mar 20244,85004,86004,78504,81004,81002.815.342
21 mar 20244,88004,93504,82504,84004,84003.195.136
21 mar 20240.135 Dividendo
20 mar 20244,95505,00004,95005,00004,86501.603.057
19 mar 20244,90004,97004,90004,93004,79692.210.600
18 mar 20244,90004,93004,88004,90004,76771.248.303
15 mar 20244,94004,95004,83504,90004,767713.430.449
14 mar 20244,99505,00004,94004,96504,83091.673.205
13 mar 20245,00005,05004,97504,98504,85045.150.922
12 mar 20245,06005,06004,98004,98004,84551.753.623
11 mar 20245,05005,10005,00005,03504,89911.102.378
08 mar 20245,01005,05004,98005,03004,89422.026.538
07 mar 20245,05005,13005,00005,00504,86992.234.914
06 mar 20244,97005,05504,97005,01004,87473.250.174
05 mar 20245,02505,02504,90004,97004,83582.445.269
04 mar 20245,03005,06004,96505,00004,86502.760.283
01 mar 20245,07005,10005,00005,03504,89911.489.958
29 feb 20245,13005,14005,01005,07004,93315.712.165
28 feb 20245,08005,16005,05005,13004,99152.831.856
27 feb 20245,15005,16505,06005,08004,94281.569.428
26 feb 20245,17005,18005,12005,15005,0110770.402
23 feb 20245,12505,18005,12505,15505,01581.460.944
22 feb 20245,10005,17005,10005,12004,98181.060.459
21 feb 20245,10505,18005,06005,11004,9720948.440
20 feb 20245,10005,15505,10005,10504,9672849.928
19 feb 20245,18005,18005,10005,10004,9623797.783
16 feb 20245,15005,19005,13005,19005,04991.255.467
15 feb 20245,12005,17505,12005,13504,99641.703.085
14 feb 20245,18005,18005,12005,12004,98181.628.859
13 feb 20245,22005,23505,17005,20005,0596743.171
12 feb 20245,18005,24505,17005,18005,0401927.363
09 feb 20245,18505,25005,17505,19005,04992.086.052
08 feb 20245,32005,32005,16005,20005,05961.535.064
07 feb 20245,32505,36505,29005,29005,14722.608.711
05 feb 20245,30505,36505,30505,35005,2055610.710
02 feb 20245,33005,37005,30505,30505,1618950.353
01 feb 20245,31505,32505,25005,30005,15691.088.471
31 ene 20245,32005,32005,23505,31505,17151.748.972
30 ene 20245,25005,32005,24505,32005,17641.442.576
29 ene 20245,34005,39005,25505,25505,11311.214.738
26 ene 20245,34005,39505,30005,39505,2493903.834
25 ene 20245,28005,38005,28005,34505,20071.124.764
24 ene 20245,23505,32005,23505,31005,16661.247.033
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...