U.S. markets closed
F S&P 500
4,014.25 +7.00 (+0.17%) F Dow Jones
32,682.00 +51.00 (+0.16%) F Nasdaq
12,818.00 +29.50 (+0.23%) E-mini Russell 2000 Index Futur
1,772.60 +5.30 (+0.30%) Petróleo
72.96 +0.15 (+0.21%) Oro
1,958.90 +5.10 (+0.26%)
Endeavour Group Limited (EDV.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
A partir del 10:43AM AEDT. Mercado abierto.
Periodo de tiempo:
28 mar 2022 - 28 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 6.96 | 6.96 | 6.88 | 6.93 | 6.93 | 333,356 |
| 27 mar 2023 | 6.83 | 7.02 | 6.79 | 6.92 | 6.92 | 5,794,323 |
| 24 mar 2023 | 6.65 | 6.76 | 6.59 | 6.73 | 6.73 | 3,179,013 |
| 23 mar 2023 | 6.73 | 6.75 | 6.65 | 6.71 | 6.71 | 1,750,539 |
| 22 mar 2023 | 6.63 | 6.72 | 6.61 | 6.69 | 6.69 | 3,460,993 |
| 21 mar 2023 | 6.54 | 6.65 | 6.53 | 6.59 | 6.59 | 1,846,379 |
| 20 mar 2023 | 6.63 | 6.65 | 6.51 | 6.54 | 6.54 | 3,267,437 |
| 17 mar 2023 | 6.61 | 6.66 | 6.59 | 6.65 | 6.65 | 7,310,170 |
| 16 mar 2023 | 6.62 | 6.67 | 6.55 | 6.65 | 6.65 | 5,953,725 |
| 15 mar 2023 | 6.65 | 6.70 | 6.59 | 6.69 | 6.69 | 7,617,248 |
| 14 mar 2023 | 6.61 | 6.64 | 6.54 | 6.60 | 6.60 | 4,975,048 |
| 13 mar 2023 | 6.65 | 6.73 | 6.63 | 6.65 | 6.65 | 4,483,300 |
| 10 mar 2023 | 6.66 | 6.66 | 6.57 | 6.65 | 6.65 | 11,782,552 |
| 09 mar 2023 | 6.73 | 6.77 | 6.68 | 6.69 | 6.69 | 2,507,425 |
| 08 mar 2023 | 6.69 | 6.70 | 6.61 | 6.69 | 6.69 | 2,641,046 |
| 07 mar 2023 | 6.65 | 6.76 | 6.63 | 6.72 | 6.72 | 3,052,447 |
| 06 mar 2023 | 6.59 | 6.65 | 6.57 | 6.61 | 6.61 | 2,984,555 |
| 03 mar 2023 | 6.60 | 6.64 | 6.55 | 6.58 | 6.58 | 3,303,350 |
| 02 mar 2023 | 6.63 | 6.66 | 6.55 | 6.58 | 6.58 | 3,322,268 |
| 01 mar 2023 | 6.78 | 6.79 | 6.64 | 6.64 | 6.64 | 3,943,528 |
| 28 feb 2023 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | 6,573,245 |
| 27 feb 2023 | 6.81 | 6.87 | 6.76 | 6.80 | 6.80 | 2,899,968 |
| 24 feb 2023 | 6.75 | 6.86 | 6.71 | 6.86 | 6.86 | 4,422,899 |
| 23 feb 2023 | 6.62 | 6.74 | 6.62 | 6.74 | 6.74 | 3,167,439 |
| 22 feb 2023 | 6.64 | 6.69 | 6.59 | 6.69 | 6.69 | 4,487,054 |
| 21 feb 2023 | 6.72 | 6.77 | 6.67 | 6.69 | 6.69 | 3,968,526 |
| 20 feb 2023 | 0.143 Dividendo | |||||
| 20 feb 2023 | 6.88 | 6.92 | 6.79 | 6.88 | 6.74 | 8,016,018 |
| 17 feb 2023 | 6.90 | 6.91 | 6.73 | 6.78 | 6.64 | 8,760,888 |
| 16 feb 2023 | 7.02 | 7.05 | 6.91 | 6.91 | 6.77 | 10,220,381 |
| 15 feb 2023 | 7.03 | 7.07 | 6.91 | 7.01 | 6.86 | 11,568,499 |
| 14 feb 2023 | 7.21 | 7.32 | 6.99 | 7.09 | 6.94 | 9,553,122 |
| 13 feb 2023 | 7.10 | 7.15 | 6.98 | 7.10 | 6.95 | 10,990,089 |
| 10 feb 2023 | 6.73 | 6.83 | 6.69 | 6.82 | 6.68 | 5,141,124 |
| 09 feb 2023 | 6.76 | 6.79 | 6.63 | 6.66 | 6.52 | 4,300,581 |
| 08 feb 2023 | 6.76 | 6.78 | 6.67 | 6.76 | 6.62 | 4,400,755 |
| 07 feb 2023 | 6.95 | 6.97 | 6.80 | 6.83 | 6.69 | 4,696,557 |
| 06 feb 2023 | 6.81 | 6.95 | 6.77 | 6.93 | 6.79 | 5,627,700 |
| 03 feb 2023 | 6.72 | 6.90 | 6.70 | 6.81 | 6.67 | 7,601,195 |
| 02 feb 2023 | 6.66 | 6.72 | 6.59 | 6.68 | 6.54 | 7,222,110 |
| 01 feb 2023 | 6.65 | 6.66 | 6.56 | 6.62 | 6.48 | 4,228,425 |
| 31 ene 2023 | 6.55 | 6.65 | 6.53 | 6.63 | 6.49 | 6,329,055 |
| 30 ene 2023 | 6.51 | 6.57 | 6.48 | 6.54 | 6.40 | 2,434,217 |
| 27 ene 2023 | 6.50 | 6.56 | 6.49 | 6.52 | 6.38 | 2,736,306 |
| 25 ene 2023 | 6.63 | 6.63 | 6.46 | 6.47 | 6.34 | 2,883,475 |
| 24 ene 2023 | 6.53 | 6.62 | 6.52 | 6.60 | 6.46 | 4,019,837 |
| 23 ene 2023 | 6.54 | 6.55 | 6.43 | 6.53 | 6.39 | 3,795,829 |
| 20 ene 2023 | 6.50 | 6.57 | 6.48 | 6.54 | 6.40 | 4,973,978 |
| 19 ene 2023 | 6.52 | 6.52 | 6.41 | 6.47 | 6.34 | 2,713,561 |
| 18 ene 2023 | 6.53 | 6.56 | 6.42 | 6.51 | 6.37 | 4,939,671 |
| 17 ene 2023 | 6.35 | 6.51 | 6.33 | 6.49 | 6.36 | 6,126,722 |
| 16 ene 2023 | 6.32 | 6.39 | 6.31 | 6.36 | 6.23 | 2,868,719 |
| 13 ene 2023 | 6.43 | 6.45 | 6.29 | 6.30 | 6.17 | 3,546,069 |
| 12 ene 2023 | 6.30 | 6.43 | 6.30 | 6.42 | 6.29 | 4,847,126 |
| 11 ene 2023 | 6.31 | 6.33 | 6.26 | 6.28 | 6.15 | 4,100,682 |
| 10 ene 2023 | 6.29 | 6.31 | 6.25 | 6.30 | 6.17 | 2,346,740 |
| 09 ene 2023 | 6.28 | 6.30 | 6.22 | 6.26 | 6.13 | 2,377,218 |
| 06 ene 2023 | 6.25 | 6.31 | 6.23 | 6.23 | 6.10 | 3,326,287 |
| 05 ene 2023 | 6.31 | 6.35 | 6.23 | 6.34 | 6.21 | 3,027,893 |
| 04 ene 2023 | 6.33 | 6.34 | 6.26 | 6.34 | 6.21 | 3,951,770 |
| 03 ene 2023 | 6.44 | 6.44 | 6.25 | 6.30 | 6.17 | 2,973,655 |
| 30 dic 2022 | 6.47 | 6.47 | 6.36 | 6.42 | 6.29 | 2,840,374 |
| 29 dic 2022 | 6.40 | 6.45 | 6.35 | 6.40 | 6.27 | 2,961,277 |
| 28 dic 2022 | 6.47 | 6.52 | 6.39 | 6.46 | 6.33 | 3,618,665 |
| 23 dic 2022 | 6.60 | 6.60 | 6.42 | 6.45 | 6.32 | 3,989,661 |
| 22 dic 2022 | 6.49 | 6.62 | 6.47 | 6.57 | 6.43 | 11,524,115 |
| 21 dic 2022 | 6.41 | 6.52 | 6.39 | 6.49 | 6.36 | 5,164,750 |
| 20 dic 2022 | 6.59 | 6.59 | 6.40 | 6.40 | 6.27 | 5,528,772 |
| 19 dic 2022 | 6.60 | 6.67 | 6.47 | 6.47 | 6.34 | 7,634,958 |
| 16 dic 2022 | 6.52 | 6.66 | 6.52 | 6.59 | 6.45 | 11,675,794 |
| 15 dic 2022 | 6.46 | 6.66 | 6.44 | 6.63 | 6.49 | 17,133,557 |
| 14 dic 2022 | 6.45 | 6.46 | 6.30 | 6.41 | 6.28 | 18,798,604 |
| 13 dic 2022 | 6.90 | 6.91 | 6.68 | 6.70 | 6.56 | 5,775,987 |
| 12 dic 2022 | 6.98 | 7.03 | 6.87 | 6.89 | 6.75 | 3,273,934 |
| 09 dic 2022 | 6.99 | 6.99 | 6.90 | 6.98 | 6.83 | 2,593,395 |
| 08 dic 2022 | 7.00 | 7.03 | 6.94 | 6.95 | 6.81 | 7,025,462 |
| 07 dic 2022 | 7.01 | 7.03 | 6.92 | 6.97 | 6.83 | 3,437,413 |
| 06 dic 2022 | 7.05 | 7.08 | 6.99 | 7.07 | 6.92 | 2,847,392 |
| 05 dic 2022 | 7.05 | 7.12 | 7.02 | 7.07 | 6.92 | 1,649,956 |
| 02 dic 2022 | 7.00 | 7.11 | 7.00 | 7.05 | 6.90 | 2,129,533 |
| 01 dic 2022 | 7.00 | 7.08 | 6.99 | 6.99 | 6.84 | 2,037,487 |
| 30 nov 2022 | 7.00 | 7.04 | 6.97 | 6.97 | 6.83 | 9,238,104 |
| 29 nov 2022 | 7.11 | 7.13 | 7.03 | 7.04 | 6.89 | 2,369,433 |
| 28 nov 2022 | 7.08 | 7.14 | 7.05 | 7.07 | 6.92 | 2,792,448 |
| 25 nov 2022 | 7.11 | 7.11 | 7.04 | 7.04 | 6.89 | 1,668,968 |
| 24 nov 2022 | 7.10 | 7.10 | 7.01 | 7.04 | 6.89 | 3,022,177 |
| 23 nov 2022 | 7.12 | 7.18 | 7.08 | 7.14 | 6.99 | 2,118,979 |
| 22 nov 2022 | 7.20 | 7.20 | 7.08 | 7.09 | 6.94 | 2,031,482 |
| 21 nov 2022 | 7.19 | 7.26 | 7.14 | 7.16 | 7.01 | 3,308,755 |
| 18 nov 2022 | 7.13 | 7.19 | 7.12 | 7.16 | 7.01 | 1,876,721 |
| 17 nov 2022 | 7.09 | 7.17 | 7.06 | 7.17 | 7.02 | 2,300,553 |
| 16 nov 2022 | 7.05 | 7.06 | 6.98 | 7.01 | 6.86 | 2,708,007 |
| 15 nov 2022 | 7.09 | 7.16 | 7.03 | 7.06 | 6.91 | 2,399,053 |
| 14 nov 2022 | 7.00 | 7.07 | 6.99 | 7.03 | 6.88 | 2,040,566 |
| 11 nov 2022 | 7.07 | 7.11 | 6.95 | 7.03 | 6.88 | 3,772,527 |
| 10 nov 2022 | 7.09 | 7.09 | 6.93 | 6.99 | 6.84 | 2,834,092 |
| 09 nov 2022 | 7.10 | 7.14 | 6.99 | 6.99 | 6.84 | 2,668,417 |
| 08 nov 2022 | 7.04 | 7.16 | 7.02 | 7.12 | 6.97 | 3,227,168 |
| 07 nov 2022 | 6.94 | 7.08 | 6.94 | 7.05 | 6.90 | 2,384,953 |
| 04 nov 2022 | 7.00 | 7.01 | 6.86 | 6.98 | 6.83 | 3,653,355 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
