Mercados españoles cerrados

Santos Limited (STO.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
5,22-0,02 (-0,38%)
Al cierre: 4:11PM AEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 20205,275,285,155,225,2211.791.613
17 sept. 20205,275,325,225,245,2410.918.818
16 sept. 20205,115,205,075,185,187.718.894
15 sept. 20205,285,305,065,095,098.709.928
14 sept. 20205,125,275,115,245,248.717.902
11 sept. 20205,025,125,005,085,0810.805.724
10 sept. 20205,125,195,125,135,138.223.472
09 sept. 20205,185,185,015,065,0612.823.987
08 sept. 20205,285,415,285,355,354.293.564
07 sept. 20205,255,325,205,275,275.310.624
04 sept. 20205,375,405,295,315,317.451.984
03 sept. 20205,445,465,395,465,468.194.499
02 sept. 20205,525,535,425,485,489.669.707
01 sept. 20205,565,575,415,465,469.081.519
31 ago. 20205,485,765,485,675,679.200.004
28 ago. 20205,525,565,465,475,4712.751.646
27 ago. 20205,615,665,535,625,628.176.271
26 ago. 20205,635,655,545,645,648.150.801
25 ago. 20205,825,855,665,695,699.014.533
25 ago. 20200.029138 Dividendo
24 ago. 20205,785,805,695,705,675.908.636
21 ago. 20205,645,785,635,775,7411.398.572
20 ago. 20205,735,775,575,575,5411.862.044
19 ago. 20205,735,925,705,885,856.748.393
18 ago. 20205,805,835,745,795,765.651.742
17 ago. 20205,765,835,755,765,734.796.837
14 ago. 20205,785,825,735,805,775.520.445
13 ago. 20205,875,955,795,835,809.094.796
12 ago. 20205,795,845,735,785,755.442.424
11 ago. 20205,835,915,795,835,805.961.628
10 ago. 20205,815,835,705,785,755.216.101
07 ago. 20205,705,825,655,705,675.338.700
06 ago. 20205,605,755,555,745,719.585.450
05 ago. 20205,595,645,535,535,505.964.676
04 ago. 20205,455,565,445,565,537.387.130
03 ago. 20205,205,325,155,315,285.909.518
31 jul. 20205,295,335,225,275,248.607.175
30 jul. 20205,365,455,325,435,404.374.749
29 jul. 20205,425,435,305,335,306.532.906
28 jul. 20205,495,515,415,415,385.539.131
27 jul. 20205,465,525,415,525,495.522.548
24 jul. 20205,605,685,555,585,557.375.237
23 jul. 20205,515,695,515,655,6212.628.097
22 jul. 20205,425,555,425,465,439.253.075
21 jul. 20205,215,355,135,345,316.753.431
20 jul. 20205,315,315,165,165,136.417.852
17 jul. 20205,305,385,285,355,326.314.002
16 jul. 20205,445,485,235,265,237.666.422
15 jul. 20205,305,405,305,385,358.806.999
14 jul. 20205,135,235,115,205,176.721.020
13 jul. 20205,355,405,145,225,198.828.091
10 jul. 20205,175,255,145,195,166.187.134
09 jul. 20205,095,355,095,295,268.971.093
08 jul. 20205,155,195,055,085,056.815.186
07 jul. 20205,265,305,155,165,137.656.954
06 jul. 20205,355,415,255,255,226.091.984
03 jul. 20205,405,475,285,315,284.455.777
02 jul. 20205,355,375,255,365,336.428.949
01 jul. 20205,255,325,215,285,256.972.770
30 jun. 20205,155,355,125,305,279.922.477
29 jun. 20205,035,094,965,055,0211.053.579
26 jun. 20205,185,265,135,215,1811.393.455
25 jun. 20205,145,285,085,185,1511.026.803
24 jun. 20205,485,515,335,365,338.116.910
23 jun. 20205,565,595,395,455,427.730.686
22 jun. 20205,415,555,385,505,477.046.853
19 jun. 20205,595,605,405,505,4713.398.670
18 jun. 20205,445,615,365,495,4613.037.107
17 jun. 20205,555,555,395,535,509.908.462
16 jun. 20205,435,545,415,455,4214.601.765
15 jun. 20205,455,485,185,195,1611.614.700
12 jun. 20205,225,485,125,405,3718.234.120
11 jun. 20205,865,885,605,605,5711.544.321
10 jun. 20205,906,145,775,985,9510.389.060
09 jun. 20206,016,286,016,176,1415.215.847
05 jun. 20205,655,785,645,755,725.905.428
04 jun. 20205,825,885,615,665,639.741.194
03 jun. 20205,655,785,635,755,728.847.046
02 jun. 20205,565,625,525,525,496.184.050
01 jun. 20205,305,515,245,505,476.947.086
29 may. 20205,435,445,315,365,3315.242.062
28 may. 20205,635,665,445,445,4110.935.107
27 may. 20205,485,745,405,625,5911.507.901
26 may. 20205,305,505,285,465,4311.650.661
25 may. 20205,245,285,145,255,226.956.255
22 may. 20205,265,365,055,085,0512.246.971
21 may. 20205,325,375,275,295,2610.861.353
20 may. 20205,005,174,975,125,097.652.653
19 may. 20205,175,275,095,105,0714.688.454
18 may. 20204,744,954,724,874,8512.083.030
15 may. 20204,734,764,574,604,589.428.262
14 may. 20204,604,674,534,564,548.818.783
13 may. 20204,654,724,584,724,7012.790.113
12 may. 20204,934,934,754,784,768.769.304
11 may. 20204,945,024,924,944,918.974.786
08 may. 20204,864,944,834,854,839.906.185
07 may. 20204,794,814,694,764,746.873.759
06 may. 20204,974,994,794,854,8310.403.521
05 may. 20204,694,864,644,834,8112.724.312
04 may. 20204,464,654,384,604,5810.573.637
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines