Mercados españoles cerrados en 9 mins

Woolworths Group Limited (WOW.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
35,15+0,15 (+0,43%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202435,0035,2834,8435,1535,153.279.402
17 jul 202434,6535,0334,5135,0035,001.717.984
16 jul 2024------
15 jul 202434,3234,6734,3234,3534,352.132.777
12 jul 202434,3334,6934,0734,1734,172.258.291
11 jul 202434,2234,3634,0334,3034,301.998.485
10 jul 202433,9034,0533,8133,9933,992.519.080
09 jul 202433,9434,1033,8533,9433,941.454.658
08 jul 202433,7233,8233,6233,7433,741.269.488
05 jul 202433,6033,8233,4533,7933,79951.603
04 jul 202433,5833,6433,4133,6033,601.019.471
03 jul 202433,4133,4933,3233,4233,421.274.914
02 jul 202433,5233,7333,2433,3033,301.656.639
01 jul 202433,5733,6533,4133,5733,571.444.338
28 jun 202434,0034,1033,6833,7933,791.964.972
27 jun 202433,7533,8833,5033,8833,881.908.366
26 jun 202433,8133,9333,6633,9333,931.800.619
25 jun 202433,5333,9933,4033,9933,992.978.967
24 jun 202433,6933,7733,2433,4333,431.643.985
21 jun 202433,6033,8633,5033,6333,635.806.869
20 jun 202433,0333,1832,9333,0033,002.538.489
19 jun 202433,0633,1732,9933,0933,091.854.922
18 jun 202433,0133,1832,8333,0533,052.704.500
17 jun 202432,5832,8932,5232,8532,852.252.028
14 jun 202432,6032,7032,4232,5932,591.587.016
13 jun 202432,6832,6932,3432,5032,502.223.659
12 jun 202432,3832,5932,2632,4832,482.670.091
11 jun 202432,1832,3932,1332,3932,392.252.176
07 jun 202432,2632,5432,1432,4432,441.488.877
06 jun 202432,1632,2332,0032,2032,201.613.516
05 jun 202431,6531,9931,6031,9931,993.776.000
04 jun 202431,6931,7331,3831,4931,491.493.414
03 jun 202431,6931,7531,5031,5031,502.026.105
31 may 202431,3231,6031,1331,6031,604.614.049
30 may 202430,9731,1530,9430,9830,982.270.879
29 may 202431,0231,1731,0231,1331,132.434.238
28 may 202431,5031,6231,4131,5431,541.579.818
27 may 202431,3031,5531,2731,4631,461.390.683
24 may 202431,2931,2931,0031,0831,081.542.870
23 may 202431,3531,5931,1831,5131,511.236.426
22 may 202431,5131,5831,2731,3331,331.674.666
21 may 202431,4031,6131,3731,4231,421.989.300
20 may 202431,5031,7031,3731,3731,372.329.300
17 may 202431,8031,9131,6031,6531,652.417.224
16 may 202431,6231,8531,4231,8531,852.963.507
15 may 202431,2031,4631,1831,3131,311.564.341
14 may 202431,0031,1330,8031,1331,132.277.964
13 may 202430,7531,0730,7431,0231,021.585.430
10 may 202430,7231,0130,6830,7230,721.428.922
09 may 202430,8831,0330,7130,7830,781.855.440
08 may 202430,9931,3330,8930,9130,912.270.817
07 may 202430,5930,9930,5330,9130,912.282.225
06 may 202430,6730,7330,4330,4930,492.643.786
03 may 202430,5630,8830,4630,5930,593.309.668
02 may 202430,9030,9030,1230,5030,506.458.610
01 may 202431,7632,2731,7431,8231,823.841.818
30 abr 202431,8231,9031,7031,9031,901.564.854
29 abr 202431,7731,9931,5831,8431,842.188.264
26 abr 202431,6831,8531,4431,5931,592.837.250
24 abr 202431,9732,1531,8932,0732,072.929.651
23 abr 202431,8632,0631,7131,9531,952.494.602
22 abr 202431,7532,0931,6731,8631,862.177.891
19 abr 202431,6731,7631,2531,4031,403.896.580
18 abr 202431,7231,9531,7231,7531,752.247.418
17 abr 202432,0132,1031,7331,8031,802.246.778
16 abr 202432,0232,0731,5831,8831,883.167.514
15 abr 202432,1732,3432,1232,2532,252.295.898
12 abr 202432,2532,4932,1232,2232,222.336.559
11 abr 202432,0432,7331,9232,5932,594.278.012
10 abr 202432,3032,4932,2332,2432,241.622.893
09 abr 202432,3032,4632,1232,3032,301.947.869
08 abr 202432,3632,6632,3132,3832,381.949.771
05 abr 202432,3432,5232,1632,4732,472.477.116
04 abr 202432,7132,7432,5332,5732,571.160.332
03 abr 202432,9233,0032,6032,6532,651.875.761
02 abr 202433,0933,2732,7432,9432,942.189.563
28 mar 202433,2533,3833,0733,1733,172.915.788
27 mar 202432,5633,0432,5133,0133,013.062.726
26 mar 202432,2032,5232,1532,3932,391.578.289
25 mar 202432,3932,4932,2632,3932,391.534.807
22 mar 202432,0732,4232,0532,3232,323.164.628
21 mar 202431,8032,1231,7332,0932,094.112.097
20 mar 202431,9832,1131,6731,7331,733.124.838
19 mar 202432,6032,6032,0732,0732,071.753.352
18 mar 202432,5132,6532,4232,4932,491.475.615
15 mar 202432,5932,6532,3932,6532,654.716.063
14 mar 202432,2632,7532,2632,6532,652.340.481
13 mar 202432,5332,7332,3332,3532,352.115.831
12 mar 202432,7132,8932,4432,4432,441.720.497
11 mar 202432,8033,0532,6132,7532,751.335.595
08 mar 202432,6433,0932,6032,9332,933.749.403
07 mar 202432,4232,4832,0532,3932,392.960.021
06 mar 202432,5432,6732,2832,3032,303.116.146
05 mar 202432,6832,7232,5032,5732,572.896.128
04 mar 202432,9132,9732,6832,6832,683.203.784
01 mar 202432,8233,2032,8232,9732,973.404.339
29 feb 202432,8032,9532,6232,6232,625.339.071
28 feb 202432,8032,8432,4732,6432,643.406.573
28 feb 20240.47 Dividendo
27 feb 202432,9133,2932,8133,2032,733.895.778
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...