U.S. markets close in 47 minutes

Endeavour Group Limited (EDV.AX)

ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
5.45+0.13 (+2.44%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 20245.355.455.355.455.452,764,806
19 abr 20245.295.325.285.325.324,565,808
18 abr 20245.315.345.315.315.313,226,270
17 abr 20245.295.345.295.315.311,951,201
16 abr 20245.295.315.265.305.302,648,746
15 abr 20245.305.335.265.325.323,167,665
12 abr 20245.275.275.225.245.243,635,858
11 abr 20245.275.305.255.285.282,887,897
10 abr 20245.315.375.305.335.332,543,946
09 abr 20245.305.315.245.305.302,294,944
08 abr 20245.335.355.285.305.302,982,741
05 abr 20245.355.375.305.325.322,678,498
04 abr 20245.385.405.345.375.371,869,837
03 abr 20245.345.375.275.355.354,904,950
02 abr 20245.515.515.345.355.356,455,439
28 mar 20245.475.575.445.515.517,237,666
27 mar 20245.375.455.355.415.413,927,742
26 mar 20245.345.395.305.385.383,435,441
25 mar 20245.305.345.295.345.343,716,016
22 mar 20245.305.325.235.285.284,209,611
21 mar 20245.355.355.245.305.305,683,625
20 mar 20245.305.305.265.295.292,643,544
19 mar 20245.325.335.285.295.292,396,846
18 mar 20245.225.335.205.315.313,476,943
15 mar 20245.265.265.205.245.246,329,772
14 mar 20245.225.275.225.275.276,108,890
13 mar 20245.275.285.215.235.232,985,315
12 mar 20245.295.325.235.255.253,025,602
11 mar 20245.255.315.225.305.302,549,214
08 mar 20245.285.335.255.315.314,192,943
07 mar 20245.285.285.195.255.252,584,463
06 mar 20245.205.245.175.245.242,106,707
05 mar 20245.255.295.195.195.194,500,183
05 mar 20240.143 Dividendo
04 mar 20245.435.445.345.375.233,452,521
01 mar 20245.505.505.405.425.284,530,183
29 feb 20245.455.505.415.505.357,437,640
28 feb 20245.365.435.285.425.285,493,152
27 feb 20245.115.355.115.345.208,169,870
26 feb 20245.285.284.965.084.9414,902,374
23 feb 20245.245.305.205.265.124,582,237
22 feb 20245.245.305.215.245.104,747,257
21 feb 20245.385.405.185.235.096,019,574
20 feb 20245.405.425.345.405.263,151,908
19 feb 20245.465.465.365.415.273,509,838
16 feb 20245.535.555.395.465.314,227,153
15 feb 20245.395.495.395.475.325,448,489
14 feb 20245.355.395.295.395.254,936,548
13 feb 20245.455.485.375.415.273,782,966
12 feb 20245.475.495.405.425.282,292,643
09 feb 20245.475.505.435.475.323,970,022
08 feb 20245.545.575.475.485.332,955,267
07 feb 20245.595.635.525.535.385,309,261
06 feb 20245.585.655.545.545.393,767,583
05 feb 20245.745.745.585.585.435,868,084
02 feb 20245.705.755.645.745.594,210,227
01 feb 20245.625.705.575.705.555,260,632
31 ene 20245.545.625.505.625.474,286,196
30 ene 20245.545.575.505.535.381,796,362
29 ene 20245.565.565.475.525.372,757,726
25 ene 20245.525.595.495.525.373,065,828
24 ene 20245.505.515.445.465.312,618,292
23 ene 20245.465.525.435.505.352,357,579
22 ene 20245.445.465.405.455.302,102,711
19 ene 20245.455.475.395.425.284,121,572
18 ene 20245.335.415.325.415.274,471,515
17 ene 20245.405.425.315.345.203,520,676
16 ene 20245.435.465.405.405.262,112,187
15 ene 20245.445.475.435.455.302,179,778
12 ene 20245.485.515.435.455.303,027,210
11 ene 20245.475.535.445.505.354,065,249
10 ene 20245.485.545.455.455.308,583,741
09 ene 20245.475.515.415.475.324,902,176
08 ene 20245.435.495.395.405.266,550,092
05 ene 20245.305.425.285.385.244,469,255
04 ene 20245.375.375.255.285.143,397,056
03 ene 20245.225.415.205.375.234,173,035
02 ene 20245.215.285.215.245.102,051,375
29 dic 20235.215.225.185.215.071,861,791
28 dic 20235.225.225.175.215.071,640,449
27 dic 20235.205.205.155.175.032,781,841
22 dic 20235.205.205.125.134.993,904,804
21 dic 20235.205.205.135.185.043,199,015
20 dic 20235.125.205.095.175.036,752,753
19 dic 20235.045.095.005.094.955,437,252
18 dic 20235.065.075.025.034.903,110,942
15 dic 20235.105.105.055.094.9510,463,525
14 dic 20235.065.064.965.064.936,715,284
13 dic 20235.035.064.974.984.854,274,197
12 dic 20234.985.044.955.034.905,261,590
11 dic 20235.065.084.944.954.825,686,710
08 dic 20235.135.155.045.054.925,124,391
07 dic 20235.215.225.135.145.005,616,971
06 dic 20235.105.305.105.205.066,429,434
05 dic 20235.105.135.055.084.944,848,016
04 dic 20235.055.165.035.094.955,120,159
01 dic 20235.015.044.945.004.875,210,795
30 nov 20234.904.994.894.934.807,252,551
29 nov 20234.944.974.894.894.764,282,999
28 nov 20234.914.954.894.934.801,848,248
*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...