Australia and New Zealand Banking Group Ltd (ANB.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:08AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 15 may 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 14 may 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 13 may 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 13 may 2024 | 0.83 Dividendo | |||||
| 10 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.97 | - |
| 09 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.74 | - |
| 08 may 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 16.88 | - |
| 07 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.74 | - |
| 06 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.78 | - |
| 03 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.60 | - |
| 02 may 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.39 | - |
| 30 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.28 | - |
| 29 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.29 | - |
| 26 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.20 | - |
| 25 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.46 | - |
| 24 abr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.49 | - |
| 23 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.35 | - |
| 22 abr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.14 | - |
| 19 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.07 | - |
| 18 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.35 | - |
| 17 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.29 | - |
| 16 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.44 | - |
| 15 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.72 | - |
| 12 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 16.70 | - |
| 11 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 16.72 | - |
| 10 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.00 | - |
| 09 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 16.92 | - |
| 08 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 16.80 | - |
| 05 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 16.76 | - |
| 04 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 16.81 | - |
| 03 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.57 | - |
| 02 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.86 | - |
| 28 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.78 | - |
| 27 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.78 | - |
| 26 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.68 | - |
| 25 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.68 | - |
| 22 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.59 | - |
| 21 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.78 | - |
| 20 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.40 | - |
| 19 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.40 | - |
| 18 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.40 | - |
| 15 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.49 | - |
| 14 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.40 | - |
| 13 mar 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 16.97 | 277 |
| 12 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.87 | - |
| 11 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.68 | - |
| 08 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.16 | - |
| 07 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.78 | - |
| 06 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.49 | - |
| 05 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.30 | - |
| 04 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.49 | - |
| 01 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.21 | - |
| 29 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.21 | - |
| 28 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.11 | - |
| 27 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.30 | - |
| 26 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.30 | - |
| 23 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.21 | - |
| 22 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.11 | - |
| 21 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.11 | - |
| 20 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.02 | - |
| 19 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.21 | - |
| 16 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.11 | - |
| 15 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.21 | - |
| 14 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.92 | - |
| 13 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.21 | - |
| 12 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.11 | - |
| 09 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.92 | - |
| 08 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.83 | - |
| 07 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.83 | - |
| 06 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.73 | - |
| 05 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.54 | - |
| 02 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.64 | - |
| 01 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.44 | - |
| 31 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.64 | - |
| 30 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.54 | - |
| 29 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.44 | - |
| 26 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.44 | - |
| 25 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.35 | - |
| 24 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.25 | - |
| 23 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.06 | - |
| 22 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.16 | - |
| 19 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.97 | - |
| 18 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.68 | - |
| 17 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.68 | - |
| 16 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.78 | - |
| 15 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.97 | - |
| 12 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.97 | - |
| 11 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.16 | - |
| 10 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.97 | - |
| 09 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.06 | - |
| 08 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.87 | - |
| 05 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.87 | - |
| 04 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.97 | - |
| 03 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.97 | - |
| 02 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.06 | - |
| 29 dic 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.06 | - |
| 28 dic 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.06 | - |
| 27 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.16 | 63 |
| 22 dic 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.06 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.