Brambles Limited (BXB.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 14.16 | 14.31 | 14.14 | 14.25 | 14.25 | 5,816,671 |
| 20 jun 2024 | 14.09 | 14.31 | 14.09 | 14.14 | 14.14 | 5,014,835 |
| 19 jun 2024 | 14.39 | 14.52 | 14.16 | 14.16 | 14.16 | 5,527,155 |
| 18 jun 2024 | 14.30 | 14.54 | 14.30 | 14.52 | 14.52 | 2,683,603 |
| 17 jun 2024 | 14.50 | 14.54 | 14.35 | 14.38 | 14.38 | 2,301,831 |
| 14 jun 2024 | 14.57 | 14.65 | 14.31 | 14.52 | 14.52 | 3,009,927 |
| 13 jun 2024 | 14.58 | 14.71 | 14.49 | 14.62 | 14.62 | 4,226,858 |
| 12 jun 2024 | 14.62 | 14.73 | 14.57 | 14.59 | 14.59 | 2,426,016 |
| 11 jun 2024 | 14.79 | 14.88 | 14.62 | 14.70 | 14.70 | 4,184,422 |
| 07 jun 2024 | 14.55 | 14.74 | 14.51 | 14.65 | 14.65 | 2,670,490 |
| 06 jun 2024 | 14.44 | 14.73 | 14.41 | 14.65 | 14.65 | 4,505,792 |
| 05 jun 2024 | 14.15 | 14.48 | 14.15 | 14.31 | 14.31 | 4,906,234 |
| 04 jun 2024 | 14.37 | 14.38 | 14.19 | 14.20 | 14.20 | 2,350,232 |
| 03 jun 2024 | 14.32 | 14.49 | 14.28 | 14.37 | 14.37 | 3,130,572 |
| 31 may 2024 | 14.16 | 14.24 | 14.08 | 14.24 | 14.24 | 8,372,874 |
| 30 may 2024 | 13.90 | 14.08 | 13.88 | 14.00 | 14.00 | 1,572,782 |
| 29 may 2024 | 14.25 | 14.30 | 13.92 | 13.92 | 13.92 | 2,932,620 |
| 28 may 2024 | 14.60 | 14.60 | 14.34 | 14.34 | 14.34 | 2,075,967 |
| 27 may 2024 | 14.48 | 14.52 | 14.39 | 14.47 | 14.47 | 1,091,388 |
| 24 may 2024 | 14.21 | 14.45 | 14.20 | 14.38 | 14.38 | 2,089,474 |
| 23 may 2024 | 14.33 | 14.42 | 14.20 | 14.39 | 14.39 | 2,374,349 |
| 22 may 2024 | 14.30 | 14.32 | 14.23 | 14.25 | 14.25 | 2,184,440 |
| 21 may 2024 | 14.20 | 14.36 | 14.20 | 14.27 | 14.27 | 2,415,923 |
| 20 may 2024 | 14.34 | 14.36 | 14.05 | 14.13 | 14.13 | 2,627,320 |
| 17 may 2024 | 14.39 | 14.46 | 14.25 | 14.27 | 14.27 | 2,691,434 |
| 16 may 2024 | 14.46 | 14.59 | 14.38 | 14.45 | 14.45 | 2,917,626 |
| 15 may 2024 | 14.33 | 14.50 | 14.32 | 14.35 | 14.35 | 2,741,036 |
| 14 may 2024 | 14.41 | 14.47 | 14.20 | 14.21 | 14.21 | 3,589,403 |
| 13 may 2024 | 14.33 | 14.47 | 14.24 | 14.43 | 14.43 | 2,295,179 |
| 10 may 2024 | 14.39 | 14.43 | 14.28 | 14.32 | 14.32 | 2,664,570 |
| 09 may 2024 | 14.55 | 14.55 | 14.23 | 14.33 | 14.33 | 4,423,438 |
| 08 may 2024 | 14.50 | 14.64 | 14.40 | 14.54 | 14.54 | 2,875,367 |
| 07 may 2024 | 14.45 | 14.55 | 14.35 | 14.49 | 14.49 | 4,475,706 |
| 06 may 2024 | 14.44 | 14.44 | 14.29 | 14.38 | 14.38 | 2,098,528 |
| 03 may 2024 | 14.40 | 14.40 | 14.28 | 14.38 | 14.38 | 2,442,708 |
| 02 may 2024 | 14.23 | 14.44 | 14.20 | 14.28 | 14.28 | 3,517,365 |
| 01 may 2024 | 14.47 | 14.48 | 14.13 | 14.20 | 14.20 | 3,339,142 |
| 30 abr 2024 | 14.43 | 14.66 | 14.40 | 14.62 | 14.62 | 4,685,386 |
| 29 abr 2024 | 14.24 | 14.53 | 14.22 | 14.49 | 14.49 | 3,226,530 |
| 26 abr 2024 | 14.14 | 14.37 | 14.14 | 14.26 | 14.26 | 4,364,510 |
| 24 abr 2024 | 14.69 | 14.79 | 14.19 | 14.40 | 14.40 | 7,621,715 |
| 23 abr 2024 | 15.00 | 15.06 | 14.59 | 14.64 | 14.64 | 7,804,479 |
| 22 abr 2024 | 15.64 | 15.81 | 15.56 | 15.63 | 15.63 | 2,439,429 |
| 19 abr 2024 | 15.63 | 15.69 | 15.32 | 15.53 | 15.53 | 3,643,897 |
| 18 abr 2024 | 15.52 | 15.66 | 15.49 | 15.63 | 15.63 | 1,759,500 |
| 17 abr 2024 | 15.54 | 15.75 | 15.43 | 15.64 | 15.64 | 1,647,328 |
| 16 abr 2024 | 15.62 | 15.65 | 15.50 | 15.58 | 15.58 | 2,513,925 |
| 15 abr 2024 | 15.68 | 15.74 | 15.59 | 15.65 | 15.65 | 2,285,734 |
| 12 abr 2024 | 15.80 | 15.88 | 15.68 | 15.77 | 15.77 | 2,198,867 |
| 11 abr 2024 | 15.78 | 15.92 | 15.72 | 15.85 | 15.85 | 2,695,272 |
| 10 abr 2024 | 15.98 | 16.14 | 15.87 | 15.98 | 15.98 | 2,543,004 |
| 09 abr 2024 | 15.90 | 16.02 | 15.82 | 15.90 | 15.90 | 3,288,326 |
| 08 abr 2024 | 15.84 | 16.01 | 15.66 | 15.90 | 15.90 | 3,590,217 |
| 05 abr 2024 | 15.55 | 15.93 | 15.53 | 15.88 | 15.88 | 3,471,534 |
| 04 abr 2024 | 15.65 | 15.74 | 15.50 | 15.66 | 15.66 | 2,180,111 |
| 03 abr 2024 | 15.99 | 16.06 | 15.62 | 15.68 | 15.68 | 3,269,962 |
| 02 abr 2024 | 16.00 | 16.00 | 15.69 | 15.79 | 15.79 | 3,427,411 |
| 28 mar 2024 | 16.09 | 16.25 | 16.03 | 16.15 | 16.15 | 3,783,551 |
| 27 mar 2024 | 15.60 | 16.10 | 15.56 | 16.08 | 16.08 | 5,257,514 |
| 26 mar 2024 | 15.42 | 15.57 | 15.40 | 15.55 | 15.55 | 2,645,654 |
| 25 mar 2024 | 15.45 | 15.49 | 15.35 | 15.35 | 15.35 | 1,468,385 |
| 22 mar 2024 | 15.44 | 15.49 | 15.31 | 15.37 | 15.37 | 2,528,861 |
| 21 mar 2024 | 15.38 | 15.44 | 15.18 | 15.35 | 15.35 | 4,071,678 |
| 20 mar 2024 | 15.07 | 15.15 | 14.99 | 15.13 | 15.13 | 2,842,751 |
| 19 mar 2024 | 15.10 | 15.21 | 14.93 | 14.99 | 14.99 | 2,094,851 |
| 18 mar 2024 | 15.13 | 15.19 | 14.99 | 15.09 | 15.09 | 1,293,468 |
| 15 mar 2024 | 15.06 | 15.23 | 15.02 | 15.19 | 15.19 | 5,237,249 |
| 14 mar 2024 | 15.44 | 15.47 | 15.17 | 15.30 | 15.30 | 3,127,634 |
| 13 mar 2024 | 15.38 | 15.57 | 15.30 | 15.48 | 15.48 | 5,166,820 |
| 13 mar 2024 | 0.2309 Dividendo | |||||
| 12 mar 2024 | 15.47 | 15.55 | 15.29 | 15.50 | 15.27 | 5,170,315 |
| 11 mar 2024 | 15.47 | 15.48 | 15.25 | 15.29 | 15.06 | 2,168,548 |
| 08 mar 2024 | 15.58 | 15.75 | 15.39 | 15.48 | 15.25 | 3,280,966 |
| 07 mar 2024 | 15.33 | 15.72 | 15.33 | 15.72 | 15.49 | 3,922,319 |
| 06 mar 2024 | 15.37 | 15.49 | 15.28 | 15.31 | 15.08 | 4,030,648 |
| 05 mar 2024 | 15.15 | 15.38 | 15.13 | 15.31 | 15.08 | 2,548,837 |
| 04 mar 2024 | 15.13 | 15.19 | 15.00 | 15.19 | 14.96 | 3,627,146 |
| 01 mar 2024 | 15.11 | 15.19 | 15.02 | 15.16 | 14.93 | 2,132,836 |
| 29 feb 2024 | 14.90 | 15.11 | 14.85 | 15.07 | 14.85 | 7,811,327 |
| 28 feb 2024 | 14.78 | 14.92 | 14.76 | 14.92 | 14.70 | 2,167,285 |
| 27 feb 2024 | 14.65 | 14.86 | 14.61 | 14.78 | 14.56 | 2,919,019 |
| 26 feb 2024 | 15.03 | 15.09 | 14.63 | 14.81 | 14.59 | 3,700,359 |
| 23 feb 2024 | 15.65 | 15.90 | 14.88 | 15.27 | 15.04 | 6,171,418 |
| 22 feb 2024 | 15.12 | 15.28 | 15.04 | 15.18 | 14.95 | 3,601,723 |
| 21 feb 2024 | 15.35 | 15.43 | 15.19 | 15.25 | 15.02 | 3,854,168 |
| 20 feb 2024 | 15.35 | 15.36 | 15.23 | 15.28 | 15.05 | 1,962,538 |
| 19 feb 2024 | 15.29 | 15.41 | 15.27 | 15.27 | 15.04 | 1,633,322 |
| 16 feb 2024 | 15.27 | 15.42 | 15.19 | 15.28 | 15.05 | 3,872,381 |
| 15 feb 2024 | 14.91 | 15.26 | 14.91 | 15.20 | 14.97 | 4,955,087 |
| 14 feb 2024 | 14.98 | 15.04 | 14.87 | 15.00 | 14.78 | 3,084,262 |
| 13 feb 2024 | 15.02 | 15.14 | 15.02 | 15.05 | 14.83 | 1,582,995 |
| 12 feb 2024 | 15.00 | 15.16 | 15.00 | 15.06 | 14.84 | 1,585,098 |
| 09 feb 2024 | 14.95 | 15.19 | 14.94 | 15.15 | 14.92 | 3,360,382 |
| 08 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | - |
| 07 feb 2024 | 14.55 | 14.90 | 14.53 | 14.90 | 14.68 | 4,237,991 |
| 06 feb 2024 | 14.78 | 14.86 | 14.37 | 14.37 | 14.16 | 5,371,093 |
| 05 feb 2024 | 14.70 | 14.79 | 14.62 | 14.77 | 14.55 | 1,577,723 |
| 02 feb 2024 | 14.56 | 14.78 | 14.56 | 14.73 | 14.51 | 3,156,544 |
| 01 feb 2024 | 14.68 | 14.68 | 14.42 | 14.50 | 14.28 | 2,643,411 |
| 31 ene 2024 | 14.44 | 14.64 | 14.44 | 14.64 | 14.42 | 4,424,454 |
| *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.