Mercados españoles cerrados

Transurban Group (TCL.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
13,32+0,15 (+1,14%)
Al cierre: 04:10PM AEDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202413,2513,3613,2113,3213,326.198.802
27 mar 202413,2513,3613,2113,3213,326.223.627
26 mar 202413,0913,1813,0713,1713,172.797.356
25 mar 202413,0613,1813,0613,1113,113.018.316
24 mar 202413,0413,1913,0313,1413,143.396.499
21 mar 202412,8913,0212,8613,0013,002.891.868
20 mar 202412,8812,9512,8612,9412,946.435.571
19 mar 202412,9212,9512,8312,8712,875.805.408
18 mar 202412,9712,9912,8512,9512,954.374.822
17 mar 202412,9613,0512,9213,0313,033.607.732
14 mar 202412,9512,9812,8412,9712,9710.238.580
13 mar 202413,1013,2113,0613,1213,1215.224.248
12 mar 202413,0613,1813,0113,1213,125.084.010
11 mar 202413,2913,3313,1313,2013,205.634.519
10 mar 202413,4813,5213,3413,4513,452.863.034
07 mar 202413,6713,6713,5413,5813,586.432.696
06 mar 202413,6813,6813,4913,6413,643.474.217
05 mar 202413,4613,5713,4013,5113,513.733.601
04 mar 202413,4813,4813,3513,3613,364.610.871
03 mar 202413,5813,5913,4013,4813,483.142.659
29 feb 202413,5213,5713,4313,5013,503.404.046
28 feb 202413,5013,6013,3613,5413,5410.681.090
27 feb 202413,4413,4713,3213,4413,444.371.491
26 feb 202413,3313,4813,3313,4113,413.220.947
25 feb 202413,4613,5213,3513,4713,473.312.021
22 feb 202413,3513,4013,3013,3813,383.573.235
21 feb 202413,1613,3113,0913,3113,313.966.721
20 feb 202413,1613,2113,0113,1413,145.670.310
19 feb 202413,1413,1913,0613,1613,163.126.741
18 feb 202413,1313,1913,0513,1713,173.943.021
15 feb 202412,9513,0912,8913,0913,098.599.542
14 feb 202412,8012,9412,7912,9412,946.288.847
13 feb 202412,7912,8212,7312,7612,766.042.470
12 feb 202413,0913,1412,9012,9012,908.636.608
11 feb 202412,9713,1012,9212,9612,963.280.291
08 feb 202412,9913,0412,9012,9412,948.823.711
07 feb 202413,3213,3213,3213,3213,32-
06 feb 202413,4713,4713,2613,3213,325.433.118
05 feb 202413,3613,4113,2413,3513,358.016.738
04 feb 202413,3213,4413,3113,4413,444.056.863
01 feb 202413,4413,4413,2813,4113,415.832.401
31 ene 202413,4913,4913,2313,3113,315.465.271
30 ene 202413,3413,5113,2413,5113,5111.949.556
29 ene 202413,3013,4213,2713,3613,364.706.397
28 ene 202413,1513,3213,1313,2813,285.871.407
24 ene 202413,1713,1913,0913,1913,195.070.787
23 ene 202413,1513,1913,0713,1413,143.481.635
22 ene 202413,1313,2113,1213,1913,193.947.331
21 ene 202413,2113,2413,1313,1913,194.300.447
18 ene 202413,1413,2513,0513,1013,106.089.411
17 ene 202413,1113,2013,0613,0613,065.696.710
16 ene 202413,3013,3513,2213,3313,334.414.768
15 ene 202413,5013,5313,2713,3113,314.628.983
14 ene 202413,6113,6613,5813,5913,59412.012
11 ene 202413,6913,7013,6013,6713,673.430.803
10 ene 202413,7613,8313,5313,7513,753.917.874
09 ene 202413,8013,8113,6913,8013,802.493.647
08 ene 202413,8113,8513,7613,7913,794.349.084
07 ene 202413,6913,7413,6013,6413,642.405.374
04 ene 202413,7113,7813,6613,7113,712.439.555
03 ene 202413,6413,7313,6213,6213,628.056.115
02 ene 202413,5013,7013,5013,6813,683.834.491
01 ene 202413,7113,7813,6313,7813,782.693.563
28 dic 202313,7913,8013,6313,7113,712.882.005
27 dic 202313,8413,8413,6613,7713,773.949.769
27 dic 20230.3 Dividendo
26 dic 202314,0714,1013,9413,9913,692.666.940
21 dic 202314,0014,0013,8813,9013,605.694.937
20 dic 202313,9413,9713,8313,9613,667.320.125
19 dic 202313,8513,8913,7613,8413,545.661.464
18 dic 202313,6613,8713,6213,8713,576.397.094
17 dic 202313,7313,7613,6213,6413,356.245.379
14 dic 202313,6413,7913,6013,7613,4616.435.982
13 dic 202313,5513,5913,5013,5113,225.410.032
12 dic 202313,3413,3813,2713,3213,032.684.049
11 dic 202313,2813,3113,2013,2913,012.734.097
10 dic 202313,2413,3013,1613,2112,933.602.492
07 dic 202313,0513,1813,0213,1612,883.942.543
06 dic 202313,1013,1913,0213,1412,863.902.184
05 dic 202313,0713,1212,9713,0612,784.768.029
04 dic 202312,9612,9912,8312,9712,693.607.298
03 dic 202313,0313,1112,9612,9712,6915.260.519
30 nov 202312,9913,0512,8312,9212,643.375.392
29 nov 202312,9313,0612,8612,9612,6814.327.846
28 nov 202312,8712,9312,8212,8312,552.940.663
27 nov 202312,8312,9512,7612,7612,492.728.044
26 nov 202312,8512,8812,7412,7612,491.636.869
23 nov 202312,8412,9012,7812,7912,521.845.541
22 nov 202312,8012,9012,7412,8512,571.645.319
21 nov 202312,9512,9712,8112,8812,602.659.762
20 nov 202312,9113,0112,8812,9712,693.866.502
19 nov 202313,0313,0312,8412,9012,623.501.216
16 nov 202312,9513,0412,8912,9912,714.263.392
15 nov 202312,9812,9812,7912,8012,533.849.534
14 nov 202312,8012,9312,6812,8412,565.095.425
13 nov 202312,6612,7512,6212,6312,362.723.659
12 nov 202312,5112,6212,5012,5712,302.150.125
09 nov 202312,6312,6612,4612,5812,311.929.104
08 nov 202312,7212,7712,5912,6112,342.765.928
07 nov 202312,4912,6912,4912,6312,365.440.301
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...