Mercados españoles cerrados en 2 hrs 36 min

Xero Limited (XRO.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
120,24+0,43 (+0,36%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024119,00120,24117,56120,24120,24315.396
24 abr 2024122,10123,39119,81119,81119,81370.015
23 abr 2024121,12121,70120,05121,57121,57277.493
22 abr 2024118,21119,61117,59119,61119,61198.898
19 abr 2024117,08117,65114,89116,81116,81366.494
18 abr 2024118,74120,94118,71119,14119,14305.995
17 abr 2024118,00119,50116,87118,71118,71258.761
16 abr 2024118,62119,69116,70117,89117,89502.908
15 abr 2024120,00120,59119,08119,84119,84208.757
12 abr 2024122,10122,66121,20121,96121,96976.291
11 abr 2024118,42121,80117,12121,80121,80484.342
10 abr 2024123,80124,06122,06122,20122,20263.306
09 abr 2024123,13124,22122,99123,68123,68214.782
08 abr 2024123,36124,20122,49123,14123,14253.583
05 abr 2024124,38125,10121,80123,00123,00341.629
04 abr 2024126,71127,80125,10125,10125,10302.487
03 abr 2024131,61131,61125,01125,01125,01693.512
02 abr 2024132,22134,00132,11132,55132,55297.226
28 mar 2024134,00134,17132,02133,32133,32507.843
27 mar 2024134,11134,18132,54133,89133,89280.477
26 mar 2024136,00136,50132,60133,39133,39392.929
25 mar 2024136,50138,79135,81137,11137,11348.961
22 mar 2024133,91135,80133,75135,29135,29250.899
21 mar 2024134,70136,39132,67135,32135,32738.056
20 mar 2024134,25134,88131,30132,20132,20469.487
19 mar 2024135,27135,61133,00133,33133,33247.495
18 mar 2024134,03136,18132,69135,39135,39279.935
15 mar 2024134,95136,10134,01135,15135,152.110.026
14 mar 2024137,22137,96135,73135,97135,97445.923
13 mar 2024135,58138,01134,66138,01138,01519.581
12 mar 2024133,67135,63133,52135,63135,63600.196
11 mar 2024132,43134,22131,80134,00134,00340.586
08 mar 2024135,00135,84133,16133,65133,65535.364
07 mar 2024135,25136,38133,31133,40133,40458.866
06 mar 2024130,27133,99130,27133,30133,30400.136
05 mar 2024135,49135,98131,93134,52134,52470.667
04 mar 2024134,50136,56133,34135,50135,50512.561
01 mar 2024128,00135,21127,75134,93134,93781.369
29 feb 2024125,01128,00122,74127,31127,31698.446
28 feb 2024122,39127,00121,93127,00127,001.099.502
27 feb 2024121,00122,86120,60121,69121,69346.756
26 feb 2024120,17123,44119,99122,46122,46448.584
23 feb 2024119,02121,25118,86119,91119,91529.331
22 feb 2024113,50116,82113,23116,65116,65344.097
21 feb 2024112,00115,47111,63114,01114,01288.224
20 feb 2024113,80114,29111,94113,68113,68267.633
19 feb 2024116,92117,12114,61114,80114,80221.352
16 feb 2024118,39119,93117,21117,50117,50577.750
15 feb 2024112,99118,39112,75118,02118,02600.156
14 feb 2024111,00111,89110,00111,58111,58191.167
13 feb 2024112,91113,68111,66113,03113,03223.521
12 feb 2024111,29113,95111,08113,37113,37188.719
09 feb 2024110,39111,78109,37111,74111,74285.624
08 feb 2024107,99110,97107,83109,77109,77324.400
07 feb 2024107,81109,00107,52108,73108,73334.055
06 feb 2024110,72110,82107,55108,34108,34416.263
05 feb 2024110,64111,62110,35111,41111,41266.104
02 feb 2024110,00112,29109,70112,29112,29465.433
01 feb 2024109,17110,45108,54109,38109,38321.574
31 ene 2024110,00111,25109,50110,79110,79526.468
30 ene 2024112,02112,03109,75110,98110,98310.606
29 ene 2024112,20112,20108,85109,21109,21403.785
25 ene 2024112,69112,96111,23112,54112,54352.384
24 ene 2024114,65114,79112,31113,00113,00297.935
23 ene 2024115,33115,50113,34114,00114,00285.954
22 ene 2024116,82118,80114,14115,36115,36336.793
19 ene 2024110,98114,76110,45114,73114,73353.022
18 ene 2024108,43109,84107,09109,47109,47301.491
17 ene 2024109,72110,34109,02109,85109,85234.728
16 ene 2024108,53109,82108,01109,27109,27260.971
15 ene 2024109,09109,70108,95109,20109,2022.488
12 ene 2024109,88110,71108,89109,28109,28130.557
11 ene 2024110,00110,24109,30110,13110,13174.081
10 ene 2024108,10110,02108,10109,28109,28268.051
09 ene 2024107,81108,84107,00108,84108,84377.216
08 ene 2024105,30106,90105,20105,66105,66160.215
05 ene 2024109,78109,78105,14106,34106,34345.048
04 ene 2024108,50108,76107,10108,76108,76369.550
03 ene 2024111,55111,78108,80108,90108,90236.587
02 ene 2024112,50113,67112,31113,14113,14102.862
29 dic 2023112,99112,99111,59112,30112,30124.920
28 dic 2023112,62112,79111,24112,79112,79171.172
27 dic 2023111,89112,05110,34111,57111,57123.243
22 dic 2023109,94111,04109,50110,05110,05113.719
21 dic 2023109,94112,16109,40109,95109,95411.151
20 dic 2023113,21113,43112,04112,04112,04293.002
19 dic 2023111,02112,12110,77111,86111,86309.760
18 dic 2023110,54112,10110,11110,11110,11262.451
15 dic 2023110,62111,13109,52110,49110,49786.707
14 dic 2023111,92113,12110,38111,63111,63508.217
13 dic 2023108,44109,12107,64108,50108,50319.168
12 dic 2023105,48109,41104,39108,33108,33569.013
11 dic 2023104,85105,86104,02104,37104,37355.999
08 dic 2023103,17105,04102,60105,00105,00407.046
07 dic 2023103,72103,74102,31103,61103,61400.897
06 dic 2023103,65104,17101,66103,74103,74585.834
05 dic 2023102,59102,59100,01101,79101,79438.099
04 dic 2023102,12104,06102,02102,80102,80283.371
01 dic 2023101,76102,3099,80101,13101,13255.067
30 nov 2023102,82103,10100,78103,05103,05859.876
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...