Mercados españoles cerrados en 1 hr 33 mins

Vicinity Centres (VCX.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,2800-0,0100 (-0,44%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 sept 20242,31002,32002,28002,28002,280012.884.317
09 sept 20242,25002,30002,25002,29002,29006.451.284
06 sept 20242,26002,30002,26002,27002,27006.067.833
05 sept 20242,23002,29002,22002,28002,28009.317.723
04 sept 20242,23002,24002,21002,22002,220011.375.318
03 sept 20242,25002,27002,23502,27002,27006.994.424
02 sept 20242,21002,26002,19002,24002,24006.117.323
30 ago 20242,20002,22002,18502,22002,220020.462.788
29 ago 20242,16002,20002,16002,20002,200021.072.201
28 ago 20242,16002,18002,15002,17002,170010.489.026
27 ago 20242,17002,20002,15002,15002,15009.668.461
26 ago 20242,17002,17502,14002,17002,17008.588.160
23 ago 20242,17002,18002,14002,15002,15007.466.791
23 ago 20240.059 Dividendo
22 ago 20242,23002,24002,20502,22002,16105.892.460
21 ago 20242,26002,28002,19002,22002,16108.887.118
20 ago 20242,21002,21002,17502,20002,14157.752.730
19 ago 20242,16002,22002,14502,18002,122110.254.818
16 ago 20242,15002,16002,14002,16002,102611.967.810
15 ago 20242,14002,17502,13002,13002,073421.625.544
14 ago 20242,12002,13002,09002,12002,06375.552.120
13 ago 20242,10002,13002,08002,10002,04428.246.153
12 ago 20242,12002,12002,08002,08002,02475.892.237
09 ago 20242,07002,11002,05002,11002,05398.152.295
08 ago 20242,06002,07002,04002,04001,985818.343.443
07 ago 20242,03002,08502,03002,07002,01506.969.239
06 ago 20242,01002,05002,01002,04001,98586.955.392
05 ago 20242,05002,07002,02002,02001,966321.742.960
02 ago 20242,06002,11002,05002,09002,03458.928.080
01 ago 20242,11002,12502,08002,11002,05399.642.189
31 jul 20242,06002,14002,05002,11002,053913.924.309
30 jul 20242,01002,05002,01002,04001,98586.173.776
29 jul 20242,04002,04002,01002,03001,97605.519.161
26 jul 20242,01002,02002,00002,01001,95665.902.190
25 jul 20241,98002,01001,97001,99501,94209.811.042
24 jul 20241,98502,01001,97751,99501,942012.270.221
23 jul 20241,98002,00001,97001,99501,94206.393.740
22 jul 20241,95501,99501,95501,96501,91285.350.139
19 jul 20241,97001,99501,96501,98001,92748.953.990
18 jul 20242,04002,06002,00002,00001,94687.622.934
17 jul 20242,05002,07002,03002,05001,99556.373.211
16 jul 20242,04002,05002,01002,01001,95668.275.192
15 jul 20242,02002,05002,00002,03001,97606.428.215
12 jul 20241,96002,02001,95002,01001,95668.111.382
11 jul 20241,93001,94501,92001,93501,88366.072.665
10 jul 20241,91501,93001,90501,90501,854411.016.238
09 jul 20241,90501,95001,90501,93501,883610.465.464
08 jul 20241,91001,92001,89001,89501,84464.838.745
05 jul 20241,88501,91501,88251,90501,85445.566.968
04 jul 20241,90501,90501,88001,89001,83986.704.466
03 jul 20241,87501,88001,85251,87501,82528.482.194
02 jul 20241,87501,89001,84501,86001,81065.144.991
01 jul 20241,84001,88501,84001,88001,83004.683.609
28 jun 20241,89001,89501,85001,85001,800812.828.080
27 jun 20241,84001,87001,83501,87001,820312.095.697
26 jun 20241,89501,90251,86501,88001,830011.569.119
25 jun 20241,89501,90001,88251,90001,84956.481.672
24 jun 20241,87501,88751,86501,87501,82528.257.899
21 jun 20241,89001,90001,88001,88501,834915.716.515
20 jun 20241,87001,89001,86501,88001,830013.703.299
19 jun 20241,87001,87501,86251,86501,81548.501.120
18 jun 20241,86501,88001,85001,85501,80576.016.921
17 jun 20241,86001,87001,83501,84501,79609.717.226
14 jun 20241,89001,89251,85501,86001,81066.780.550
13 jun 20241,89501,90001,87251,88501,83498.057.477
12 jun 20241,89501,89501,85501,87001,820311.012.637
11 jun 20241,91501,92501,89501,89501,844612.027.179
07 jun 20241,93001,94001,91501,94001,88849.467.825
06 jun 20241,96501,97001,92501,92501,873816.627.768
05 jun 20241,94501,96001,94001,94501,893310.277.004
04 jun 20241,95501,96001,91501,91501,864119.452.415
03 jun 20241,96501,97001,94501,95501,90309.756.151
31 may 20241,95001,95251,92501,95001,898251.866.662
30 may 20241,88501,91001,88501,91001,85925.381.937
29 may 20241,88001,91501,88001,90001,84958.520.228
28 may 20241,91501,92501,90501,91001,859211.435.709
27 may 20241,92501,93501,91001,91501,86415.169.767
24 may 20241,92001,93001,90501,90501,85446.222.468
23 may 20241,96001,97001,94501,94501,89339.815.178
22 may 20241,97001,98501,95501,95501,903010.177.549
21 may 20241,93001,96001,92751,96001,90795.835.844
20 may 20241,94001,95001,93001,94001,88844.529.769
17 may 20241,95501,97501,93501,93501,88365.512.080
16 may 20241,96002,00001,95501,97501,922514.446.163
15 may 20241,93001,93501,91001,92501,87384.603.310
14 may 20241,91001,91501,89501,91001,85926.649.914
13 may 20241,91501,92501,90001,92501,87387.515.969
10 may 20241,92501,94501,91501,92001,86904.183.800
09 may 20241,94001,96501,92001,92001,869016.099.145
08 may 20241,96001,96501,93751,94001,88847.901.056
07 may 20241,93001,95001,91501,94001,88846.914.421
06 may 20241,91501,92751,90501,91001,85924.909.421
03 may 20241,89001,91501,88751,90501,85446.129.001
02 may 20241,88001,90001,87001,87001,82039.747.111
01 may 20241,88001,90251,87001,88001,83007.959.205
30 abr 20241,91001,92501,90001,92501,87388.941.186
29 abr 20241,92501,93001,89501,90001,84957.789.127
26 abr 20241,91001,91001,88501,88501,83495.294.427
24 abr 20241,95501,97001,91501,93501,88368.458.906
23 abr 20241,95501,96001,93501,96001,90798.047.984
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...