U.S. markets closed

Brambles Limited (BXB.XA)

Cboe AU - Cboe AU Precio en tiempo real. Moneda en AUD.
Añadir a la lista de seguimiento
14.10+0.09 (+0.64%)
Al cierre: 03:59PM AEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202414.1114.2314.0714.1014.10438,854
03 jul 202414.1514.1814.0014.0114.01713,969
02 jul 202414.1314.1913.8814.1314.13591,755
01 jul 202414.2914.3814.0714.2414.24440,454
28 jun 202414.4214.6014.4114.5314.53543,828
27 jun 202414.4114.4214.1914.3714.37404,674
26 jun 202414.4514.4514.2914.4514.451,529,210
25 jun 202414.4414.5214.3714.4714.47551,197
24 jun 202414.3114.4414.2714.3914.39504,253
21 jun 202414.2214.3114.1814.2514.25416,019
20 jun 202414.1114.3114.1114.1614.16707,960
19 jun 202414.4714.4814.2014.2314.231,117,656
18 jun 202414.3214.5414.3214.4614.46563,274
17 jun 202414.5214.5314.3614.3914.39379,297
14 jun 202414.5714.5814.3214.4914.49309,226
13 jun 202414.6114.7114.4914.5814.581,247,050
12 jun 202414.6714.6814.5714.6414.64241,687
11 jun 202414.7814.8814.6314.6614.66477,666
07 jun 202414.5614.7414.5314.6914.69532,974
06 jun 202414.4314.7314.4214.7214.72491,667
05 jun 202414.1814.4814.1514.3114.311,574,320
04 jun 202414.3514.3814.2014.2314.23269,167
03 jun 202414.2814.4914.2814.3814.381,309,123
31 may 202414.1514.2314.0914.1414.141,490,164
30 may 202413.9514.0813.8814.0414.04289,649
29 may 202413.9214.3013.9213.9213.92366,976
28 may 202414.5514.5814.3814.3814.38237,649
27 may 202414.5014.5114.3914.4714.471,312,416
24 may 202414.2514.4514.2014.4514.45600,328
23 may 202414.2914.3814.2414.3814.38463,141
22 may 202414.3014.3114.2314.3014.30642,059
21 may 202414.2314.3514.2214.3114.31367,484
20 may 202414.3414.3514.0614.1414.14792,013
17 may 202414.3914.4614.2514.2614.26321,092
16 may 202414.4414.5814.3714.5014.50603,065
15 may 202414.3614.4914.3214.3714.37360,415
14 may 202414.3814.4714.2014.2214.221,241,006
13 may 202414.3414.4714.2414.4214.42352,453
10 may 202414.3614.4314.2914.3014.30394,131
09 may 202414.4714.5614.2314.3214.32461,462
08 may 202414.5214.6414.4514.5314.531,800,084
07 may 202414.4414.5414.3614.5114.51713,836
06 may 202414.4114.4214.2914.3714.37574,957
03 may 202414.3814.4014.2814.3714.37556,609
02 may 202414.2214.4414.2114.3314.33740,631
01 may 202414.4214.4914.1314.1514.152,474,978
30 abr 202414.4514.6514.4014.5914.59546,716
29 abr 202414.2314.5314.2314.4514.45370,100
26 abr 202414.2014.3714.1414.2714.27411,204
24 abr 202414.4014.7814.1914.4014.401,394,542
23 abr 202415.0015.0514.5914.7114.712,461,933
22 abr 202415.6315.8115.5615.6015.60951,095
19 abr 202415.6115.6715.3215.5215.52478,564
18 abr 202415.5515.6615.4915.6115.61585,604
17 abr 2024------
16 abr 202415.6115.6415.5015.5315.53339,792
15 abr 202415.7015.7415.5915.6315.63236,964
12 abr 202415.8315.8815.6815.7315.73810,975
11 abr 202415.7515.9215.7315.8815.88403,012
10 abr 202415.9416.1315.8715.9815.98763,319
09 abr 202415.9116.0115.8215.9115.91744,634
08 abr 202415.7616.0115.6715.9115.91417,435
05 abr 202415.5615.9215.5415.8915.891,427,582
04 abr 202415.5915.7415.5715.6515.65533,956
03 abr 202415.9616.0615.6215.6715.67515,328
02 abr 202415.9716.0015.6915.8415.84565,842
28 mar 202416.1016.2516.0516.1916.191,411,714
27 mar 202415.5916.1015.5916.0916.09777,701
26 mar 202415.4315.5615.4315.5215.52334,922
25 mar 202415.4715.4715.3715.4015.40186,493
22 mar 202415.3515.4815.3115.3115.31249,894
21 mar 202415.3515.4315.1815.3315.33298,647
20 mar 202415.0715.1514.9915.0915.09521,900
19 mar 202415.1715.2014.9314.9914.99282,438
18 mar 202415.1515.1914.9915.1215.12241,813
15 mar 202415.0915.2215.0315.1915.19835,835
14 mar 202415.3515.4115.1815.3515.351,150,698
13 mar 202415.4015.5715.3115.5015.50625,453
13 mar 20240.2309 Dividendo
12 mar 202415.4415.5515.3015.5215.29934,256
11 mar 202415.4515.4815.2515.3015.07784,934
08 mar 202415.6915.6915.3915.5215.291,747,270
07 mar 202415.3615.7115.3615.6915.461,226,000
06 mar 202415.4315.4715.2815.3115.08745,853
05 mar 202415.1815.3715.1315.3515.12378,364
04 mar 202415.1315.1715.0115.1614.93580,701
01 mar 202415.1015.1815.0315.1514.921,690,468
29 feb 202414.9115.1114.8415.0714.85549,786
28 feb 202414.7714.9014.7714.8914.671,321,330
27 feb 202414.7814.8614.6114.7814.56589,925
26 feb 202415.0515.0814.6314.7514.53591,018
23 feb 202415.6715.9014.8915.2615.03844,952
22 feb 202415.1415.2815.0515.2315.00349,480
21 feb 202415.3815.4115.1915.2214.99548,228
20 feb 202415.2815.3615.2215.2715.04338,567
19 feb 202415.3115.4015.2715.3015.07195,317
16 feb 202415.2915.4115.1915.2915.06366,329
15 feb 202414.9915.2614.9915.2214.991,955,882
14 feb 202414.9315.0314.8814.9614.74835,381
13 feb 202415.0815.1315.0315.0414.821,677,873
*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...