Mercados españoles abiertos en 8 hrs 27 min

Winton Land Limited (WIN.NZ)

NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
1,9700+0,0100 (+0,51%)
A partir del 09:59AM NZST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20241,97001,97001,97001,97001,970059
20 may 20241,95001,96001,95001,96001,96003031
17 may 20241,95001,95001,95001,95001,950086
16 may 20241,95001,95001,95001,95001,95005000
15 may 20241,93001,93001,93001,93001,93003935
14 may 20241,90001,93001,90001,93001,9300536.734
13 may 20241,97001,97001,95001,95001,95001437
10 may 20242,00002,00001,98001,98001,98005842
09 may 20242,03002,03002,03002,03002,0300229
08 may 20242,03002,04002,03002,04002,040034
07 may 20242,05002,05002,05002,05002,05007000
06 may 20242,10002,10002,10002,10002,1000749
03 may 20242,10002,10002,10002,10002,10006057
02 may 20242,10002,10002,09002,10002,100017.202
01 may 20242,13002,13002,13002,13002,1300583
30 abr 20242,15002,15002,13002,13002,13005997
29 abr 20242,13002,13002,13002,13002,13008714
26 abr 20242,14002,14002,14002,14002,14001724
24 abr 20242,11002,14002,11002,14002,1400514.565
23 abr 20242,14002,14002,14002,14002,1400556
22 abr 20242,11002,14002,11002,14002,14005049
19 abr 20242,16002,16002,16002,16002,160076
18 abr 20242,18002,18002,18002,18002,1800556
17 abr 20242,18002,18002,18002,18002,18004607
16 abr 20242,18002,18002,18002,18002,1800-
15 abr 20242,19002,20002,18002,18002,18005834
12 abr 20242,25002,25002,25002,25002,2500-
11 abr 20242,25002,25002,25002,25002,2500-
10 abr 20242,25002,25002,25002,25002,250010.024
09 abr 20242,21002,21002,20002,21002,21001417
08 abr 20242,24002,25002,24002,25002,250010.472
05 abr 20242,20002,20002,20002,20002,2000433
04 abr 20242,18002,18002,18002,18002,1800745
03 abr 20242,22002,22002,18002,18002,18003540
02 abr 20242,22002,22002,22002,22002,22003829
28 mar 20242,17002,24002,17002,22002,220018.355
27 mar 20242,14002,14002,14002,14002,140029
26 mar 20242,11002,12002,11002,12002,12001563
25 mar 20242,10002,10002,10002,10002,10004433
22 mar 20242,10002,10002,09002,09002,0900246
21 mar 20242,14002,14002,08002,10002,100027.770
20 mar 20242,20002,20002,19002,19002,1900700
19 mar 20242,26002,26002,19002,19002,19002332
18 mar 20242,23002,23002,21002,21002,21005498
15 mar 20242,30002,30002,26002,26002,26003190
14 mar 20242,27002,27002,27002,27002,270050
13 mar 20242,26002,26002,26002,26002,26005046
12 mar 20242,26002,26002,26002,26002,2600794
11 mar 20242,31002,31002,25002,25002,2500741
08 mar 20242,35002,35002,35002,35002,350088
07 mar 20242,35002,35002,35002,35002,35007656
06 mar 20242,34002,34002,31002,31002,31006525
05 mar 20242,38002,38002,38002,38002,3800-
04 mar 20242,44002,44002,38002,38002,3800415
01 mar 20242,46002,46002,46002,46002,46002276
29 feb 20242,47002,47002,47002,47002,4700150
28 feb 20242,49002,49002,48002,48002,4800104
27 feb 20242,50002,50002,50002,50002,500065
26 feb 20242,49002,50002,49002,50002,50009546
26 feb 20240.007639 Dividendo
23 feb 20242,50002,50002,50002,50002,492432
22 feb 20242,50002,50002,50002,50002,4924141
21 feb 20242,47002,50002,47002,50002,492412.453
20 feb 20242,47002,47002,47002,47002,462516
19 feb 20242,48002,50002,47002,47002,46257418
16 feb 20242,40002,40002,40002,40002,3927209
15 feb 20242,42002,42002,38002,38002,372721.095
14 feb 20242,46002,46002,44002,44002,4325512
13 feb 20242,49002,49002,49002,49002,4824180
12 feb 20242,54002,54002,49002,49002,48241155
09 feb 20242,58002,58002,58002,58002,5721-
08 feb 20242,58002,58002,58002,58002,572182
07 feb 20242,60002,60002,60002,60002,5921-
05 feb 20242,63002,63002,60002,60002,5921835
02 feb 20242,64002,64002,64002,64002,6319-
01 feb 20242,64002,64002,64002,64002,6319363
31 ene 20242,64002,64002,64002,64002,6319-
30 ene 20242,64002,64002,64002,64002,6319253
29 ene 20242,64002,65002,63002,65002,64193834
26 ene 20242,61002,65002,61002,65002,6419300
25 ene 20242,55002,55002,55002,55002,5422-
24 ene 20242,55002,55002,55002,55002,54222922
23 ene 20242,60002,60002,60002,60002,59211800
22 ene 20242,74002,74002,68002,68002,67186846
19 ene 20242,79002,79002,79002,79002,7815-
18 ene 20242,79002,79002,76002,79002,7815646
17 ene 20242,79002,79002,79002,79002,78151671
16 ene 20242,76002,76002,76002,76002,75162091
15 ene 20242,76002,76002,76002,76002,7516651
12 ene 20242,80002,80002,76002,76002,75166089
11 ene 20242,76002,76002,76002,76002,7516464
10 ene 20242,75002,75002,70002,70002,6918390
09 ene 20242,80002,80002,80002,80002,7914404
08 ene 20242,80002,80002,80002,80002,7914527
05 ene 20242,80002,80002,80002,80002,7914670
04 ene 20242,80002,80002,80002,80002,7914305
03 ene 20242,80002,80002,80002,80002,79141635
29 dic 20232,80002,80002,80002,80002,79141384
28 dic 20232,75002,75002,75002,75002,74163842
27 dic 20232,70002,70002,70002,70002,6918515
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...