Mercados españoles cerrados

Tabcorp Holdings Limited (TAH.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
0,6900+0,0050 (+0,73%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20240,68500,69000,68000,69000,690024.668.975
20 jun 20240,65500,68500,65500,68500,685014.326.319
19 jun 20240,67500,67500,65750,67000,67006.606.986
18 jun 20240,66500,67500,65500,67000,67008.455.147
17 jun 20240,63000,67000,63000,66000,660019.677.925
14 jun 20240,60000,65500,59500,65500,655019.604.374
13 jun 20240,59500,60000,58500,59500,59506.733.024
12 jun 20240,60000,60500,59000,59000,59004.886.151
11 jun 20240,60500,61000,59500,59500,59504.963.786
07 jun 20240,60500,61000,60000,60500,60504.506.912
06 jun 20240,62000,62000,60000,60500,60504.373.617
05 jun 20240,61500,63000,61000,61000,61004.768.373
04 jun 20240,61000,62000,60500,61000,61005.514.844
03 jun 20240,62000,62000,61000,61500,61503.561.576
31 may 20240,63000,63000,61000,61500,61507.735.039
30 may 20240,61500,63250,61000,62000,62005.603.458
29 may 20240,62000,63500,59500,61500,615043.641.228
28 may 20240,63500,65000,63000,63000,63006.651.120
27 may 20240,63000,63500,61750,63000,63008.432.353
24 may 20240,63000,64000,62500,62500,62507.241.702
23 may 20240,63000,65000,63000,65000,65005.560.139
22 may 20240,67000,67000,63000,64000,640012.200.940
21 may 20240,67500,68250,66000,66500,66508.790.855
20 may 20240,66500,68500,66000,68000,68007.116.715
17 may 20240,67500,68250,66500,66500,66506.297.507
16 may 20240,68000,68500,67000,68000,68009.271.584
15 may 20240,69000,69000,66500,67000,67007.351.613
14 may 20240,69500,69750,68500,68500,68504.981.135
13 may 20240,71000,71500,69500,69500,69504.430.723
10 may 20240,70000,71750,70000,71000,71003.563.268
09 may 20240,70000,71000,69750,70500,70507.252.789
08 may 20240,71000,71500,70000,70500,70503.240.322
07 may 20240,70500,71500,68500,70500,705010.943.909
06 may 20240,71000,71500,70000,70000,70005.880.240
03 may 20240,71000,72000,71000,71500,71502.979.542
02 may 20240,71000,71500,70000,71000,71003.834.937
01 may 20240,71500,72500,71000,71000,71005.715.029
30 abr 20240,73000,74500,72500,73500,73506.658.077
29 abr 20240,72500,73500,71250,73500,73506.493.615
26 abr 20240,72000,72500,70500,72000,72004.442.988
24 abr 20240,75000,75000,72750,73000,730016.065.145
23 abr 20240,71500,74500,71500,74000,74006.163.943
22 abr 20240,71000,71500,70500,71500,71506.010.057
19 abr 20240,71000,72250,70000,70000,70006.595.563
18 abr 20240,72500,73500,71250,72000,72009.476.017
17 abr 20240,70500,73750,70000,73000,73005.988.605
16 abr 20240,72000,73000,70000,70000,700015.920.425
15 abr 20240,73000,74000,72500,73500,73506.316.930
12 abr 20240,73500,75500,72500,75000,75006.530.364
11 abr 20240,73000,74500,72500,74000,74003.918.972
10 abr 20240,73500,75000,73000,74000,74008.602.305
09 abr 20240,75000,76000,75000,75000,75003.489.807
08 abr 20240,75500,75750,74500,75000,75001.990.717
05 abr 20240,74500,75500,74000,75000,75005.173.213
04 abr 20240,75000,75500,74500,75000,75008.689.123
03 abr 20240,75000,75500,74500,74500,74505.427.810
02 abr 20240,75500,76000,74750,75000,75003.061.785
28 mar 20240,76500,77000,74750,75500,75504.280.504
27 mar 20240,75000,77000,75000,76500,76503.311.075
26 mar 20240,75000,76000,74500,75000,75002.785.576
25 mar 20240,76000,77000,74500,75000,75003.646.680
22 mar 20240,77000,78000,76000,76000,76005.109.903
21 mar 20240,78500,80000,77500,78000,78004.447.543
20 mar 20240,80000,80000,78000,78500,78509.442.779
19 mar 20240,76000,80000,75000,80000,800011.754.185
18 mar 20240,73500,76000,73000,76000,76006.470.696
15 mar 20240,74000,74000,71000,72500,725023.200.938
14 mar 20240,79500,79500,76000,76500,76503.640.275
13 mar 20240,79500,79750,78000,78500,78502.648.891
12 mar 20240,80000,81000,78500,79500,79503.727.887
11 mar 20240,80000,81000,79000,79500,79503.295.951
08 mar 20240,81000,81250,79500,80000,80009.936.796
07 mar 20240,79000,80000,78000,80000,80005.846.406
06 mar 20240,78000,78500,76500,78500,78505.103.942
05 mar 20240,73500,78000,72500,78000,78007.177.385
04 mar 20240,74000,75000,73500,73500,73502.407.461
01 mar 20240,76000,78000,73500,73500,73509.578.450
29 feb 20240,75000,78500,74000,75000,750014.370.374
28 feb 20240,73000,74500,71750,74500,745074.068.349
27 feb 20240,71500,74000,70000,72500,72504.545.598
27 feb 20240.01 Dividendo
26 feb 20240,71000,75500,69500,73500,72509.848.598
23 feb 20240,66500,69500,65500,69500,685510.845.949
22 feb 20240,70000,70000,61000,65000,641239.465.385
21 feb 20240,74500,74500,72500,72500,71513.405.877
20 feb 20240,74500,75000,72000,73500,72509.078.529
19 feb 20240,74500,75500,74000,74500,73492.342.203
16 feb 20240,75000,75500,73500,74500,73493.237.181
15 feb 20240,75000,75500,73500,73500,72508.664.880
14 feb 20240,76500,77000,75000,75000,73983.490.338
13 feb 20240,77500,77750,77000,77500,76451.706.965
12 feb 20240,80000,80500,77000,77500,764517.910.838
09 feb 20240,81000,81000,79500,79500,78422.897.033
08 feb 20240,80000,81000,80000,81000,79903.623.832
07 feb 20240,78500,81000,78500,80000,78915.925.158
06 feb 20240,79000,80000,78500,78500,77431.902.132
05 feb 20240,82000,82500,79500,80000,78912.117.626
02 feb 20240,84500,84500,82500,83500,82364.529.445
01 feb 20240,79000,85000,78000,84000,82869.548.486
31 ene 20240,76500,81000,76000,80000,78917.481.822
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...