Mercados españoles cerrados

Waypoint REIT (WPR.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,4100+0,0200 (+0,84%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,39002,41002,39002,41002,4100710.238
09 may 20242,42002,42002,36002,39002,39001.060.057
08 may 20242,39002,42002,38002,42002,42001.518.282
07 may 20242,38002,40002,35002,39002,39001.293.742
06 may 20242,38002,39002,35002,36002,3600746.227
03 may 20242,36002,38002,35002,36002,3600937.637
02 may 20242,34002,36002,33002,33002,33002.640.101
01 may 20242,31002,34002,30002,33002,3300722.915
30 abr 20242,35002,36002,33002,35002,3500977.735
29 abr 20242,33002,37002,32502,36002,3600784.985
26 abr 20242,33002,33002,29002,31002,31001.029.262
24 abr 20242,40002,40502,35002,35002,35001.367.942
23 abr 20242,38002,40002,37002,38002,3800615.722
22 abr 20242,32002,37002,31002,36002,36001.030.424
19 abr 20242,32002,32002,27002,30002,3000936.756
18 abr 20242,31002,35002,31002,33002,3300953.175
17 abr 20242,29002,33002,29002,32002,32001.081.051
16 abr 20242,32002,32002,29002,29002,29001.467.670
15 abr 20242,35002,35002,31502,33002,33001.206.013
12 abr 20242,36002,38002,33502,36002,3600854.544
11 abr 20242,39002,39002,35002,37002,37001.228.665
10 abr 20242,44002,46002,42002,45002,4500700.219
09 abr 20242,47002,47502,42002,42002,42001.037.020
08 abr 20242,46002,49002,45502,46002,4600774.040
05 abr 20242,42002,47002,42002,44002,4400649.231
04 abr 20242,44002,45002,42002,43002,4300829.409
03 abr 20242,48002,52002,43002,43002,43001.633.265
02 abr 20242,51002,55502,48002,50002,50002.144.518
28 mar 20242,54002,55502,51002,55002,55001.512.527
27 mar 20242,53002,54002,47502,50002,50001.777.399
27 mar 20240.0412 Dividendo
26 mar 20242,52002,58002,52002,55002,50881.985.702
25 mar 20242,52002,55002,51002,52002,47931.125.270
22 mar 20242,50002,55002,49502,54002,49902.063.142
21 mar 20242,50002,53002,46002,51002,46941.903.977
20 mar 20242,46002,47002,42502,46002,42031.264.135
19 mar 20242,42002,47002,41002,47002,43011.403.650
18 mar 20242,44002,45002,40002,42002,38091.886.149
15 mar 20242,40002,46502,40002,45002,41042.867.219
14 mar 20242,41002,42002,39002,41002,3711921.415
13 mar 20242,41002,45002,40002,41002,37111.109.300
12 mar 20242,42002,44002,41002,42002,3809984.940
11 mar 20242,41002,44002,40002,43002,39071.149.774
08 mar 20242,41002,45002,39002,43002,39071.957.193
07 mar 20242,40002,40002,36002,39002,35142.151.788
06 mar 20242,34002,39002,33002,39002,35141.379.733
05 mar 20242,34002,36002,32002,35002,31201.841.704
04 mar 20242,34002,38002,34002,35002,31201.362.302
01 mar 20242,35002,35002,31002,32002,28251.736.059
29 feb 20242,37002,37002,32002,35002,31202.733.884
28 feb 20242,38002,39002,32502,38002,34152.990.982
27 feb 20242,40002,40502,26002,37002,33174.556.057
26 feb 20242,51002,51002,43002,45002,41042.851.339
23 feb 20242,49002,53002,49002,51002,4694966.733
22 feb 20242,48002,51502,47002,50002,45961.159.224
21 feb 20242,50002,51502,48002,49002,44981.194.357
20 feb 20242,49002,52002,48002,50002,4596813.882
19 feb 20242,56002,56002,49002,50002,4596948.348
16 feb 20242,59002,59002,53002,56002,51861.221.417
15 feb 20242,50002,54002,48002,54002,49902.614.140
14 feb 20242,46002,48002,45002,47002,43011.312.123
13 feb 20242,49002,51502,47502,50002,4596883.373
12 feb 20242,48002,50002,47002,47002,4301623.762
09 feb 20242,51002,51002,48002,48002,4399900.634
08 feb 20242,49002,51002,47502,50002,45961.126.449
07 feb 20242,44002,48002,44002,46002,42031.084.000
06 feb 20242,41002,45002,40002,43002,3907875.843
05 feb 20242,44002,46002,42002,44002,4006979.796
02 feb 20242,45002,49002,45002,47002,43011.055.815
01 feb 20242,44002,46502,43002,44002,40061.294.961
31 ene 20242,45002,49502,42502,48002,43992.011.185
30 ene 20242,45002,45002,40002,42002,38091.595.311
29 ene 20242,38002,45002,38002,43002,39071.678.489
25 ene 20242,40002,41002,37002,38002,34151.461.092
24 ene 20242,32002,37002,31002,36002,3219808.010
23 ene 20242,30002,31502,28002,31002,27271.230.861
22 ene 20242,30002,31502,27002,28002,24321.455.726
19 ene 20242,27002,29002,25002,27002,23332.123.876
18 ene 20242,31002,32002,25002,25002,21362.635.077
17 ene 20242,34002,37002,34002,35002,31201.046.597
16 ene 20242,36002,36002,32002,36002,3219960.057
15 ene 20242,41002,41002,38002,38502,3465122.058
12 ene 20242,38002,40002,37002,39002,3514531.154
11 ene 20242,39002,40002,36002,40002,3612836.824
10 ene 20242,37002,39002,35502,36002,3219650.627
09 ene 20242,38002,38002,35002,36002,3219696.341
08 ene 20242,33002,37002,33002,36002,3219528.024
05 ene 20242,38002,38002,35002,35002,3120592.571
04 ene 20242,37002,38002,35502,38002,3415630.098
03 ene 20242,37002,39002,36002,37002,3317651.758
02 ene 20242,42002,44502,39002,39002,3514570.420
29 dic 20232,47002,47002,43002,44002,4006880.238
28 dic 20232,48002,48002,41002,45002,4104932.951
28 dic 20230.041 Dividendo
27 dic 20232,50002,50002,45002,46002,3799746.540
22 dic 20232,50002,50002,45002,46002,3799784.278
21 dic 20232,55002,56002,48002,50002,41861.839.472
20 dic 20232,53002,55002,49002,54002,45731.232.896
19 dic 20232,52002,52502,50002,50002,4186852.564
18 dic 20232,50002,52002,49002,50002,41861.607.945
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...