U.S. markets closed

Endeavour Group Limited (EDV.AX)

ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
6.93+0.01 (+0.07%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20236.966.966.886.936.93333,356
27 mar 20236.837.026.796.926.925,794,323
24 mar 20236.656.766.596.736.733,179,013
23 mar 20236.736.756.656.716.711,750,539
22 mar 20236.636.726.616.696.693,460,993
21 mar 20236.546.656.536.596.591,846,379
20 mar 20236.636.656.516.546.543,267,437
17 mar 20236.616.666.596.656.657,310,170
16 mar 20236.626.676.556.656.655,953,725
15 mar 20236.656.706.596.696.697,617,248
14 mar 20236.616.646.546.606.604,975,048
13 mar 20236.656.736.636.656.654,483,300
10 mar 20236.666.666.576.656.6511,782,552
09 mar 20236.736.776.686.696.692,507,425
08 mar 20236.696.706.616.696.692,641,046
07 mar 20236.656.766.636.726.723,052,447
06 mar 20236.596.656.576.616.612,984,555
03 mar 20236.606.646.556.586.583,303,350
02 mar 20236.636.666.556.586.583,322,268
01 mar 20236.786.796.646.646.643,943,528
28 feb 20236.806.856.756.836.836,573,245
27 feb 20236.816.876.766.806.802,899,968
24 feb 20236.756.866.716.866.864,422,899
23 feb 20236.626.746.626.746.743,167,439
22 feb 20236.646.696.596.696.694,487,054
21 feb 20236.726.776.676.696.693,968,526
20 feb 20230.143 Dividendo
20 feb 20236.886.926.796.886.748,016,018
17 feb 20236.906.916.736.786.648,760,888
16 feb 20237.027.056.916.916.7710,220,381
15 feb 20237.037.076.917.016.8611,568,499
14 feb 20237.217.326.997.096.949,553,122
13 feb 20237.107.156.987.106.9510,990,089
10 feb 20236.736.836.696.826.685,141,124
09 feb 20236.766.796.636.666.524,300,581
08 feb 20236.766.786.676.766.624,400,755
07 feb 20236.956.976.806.836.694,696,557
06 feb 20236.816.956.776.936.795,627,700
03 feb 20236.726.906.706.816.677,601,195
02 feb 20236.666.726.596.686.547,222,110
01 feb 20236.656.666.566.626.484,228,425
31 ene 20236.556.656.536.636.496,329,055
30 ene 20236.516.576.486.546.402,434,217
27 ene 20236.506.566.496.526.382,736,306
25 ene 20236.636.636.466.476.342,883,475
24 ene 20236.536.626.526.606.464,019,837
23 ene 20236.546.556.436.536.393,795,829
20 ene 20236.506.576.486.546.404,973,978
19 ene 20236.526.526.416.476.342,713,561
18 ene 20236.536.566.426.516.374,939,671
17 ene 20236.356.516.336.496.366,126,722
16 ene 20236.326.396.316.366.232,868,719
13 ene 20236.436.456.296.306.173,546,069
12 ene 20236.306.436.306.426.294,847,126
11 ene 20236.316.336.266.286.154,100,682
10 ene 20236.296.316.256.306.172,346,740
09 ene 20236.286.306.226.266.132,377,218
06 ene 20236.256.316.236.236.103,326,287
05 ene 20236.316.356.236.346.213,027,893
04 ene 20236.336.346.266.346.213,951,770
03 ene 20236.446.446.256.306.172,973,655
30 dic 20226.476.476.366.426.292,840,374
29 dic 20226.406.456.356.406.272,961,277
28 dic 20226.476.526.396.466.333,618,665
23 dic 20226.606.606.426.456.323,989,661
22 dic 20226.496.626.476.576.4311,524,115
21 dic 20226.416.526.396.496.365,164,750
20 dic 20226.596.596.406.406.275,528,772
19 dic 20226.606.676.476.476.347,634,958
16 dic 20226.526.666.526.596.4511,675,794
15 dic 20226.466.666.446.636.4917,133,557
14 dic 20226.456.466.306.416.2818,798,604
13 dic 20226.906.916.686.706.565,775,987
12 dic 20226.987.036.876.896.753,273,934
09 dic 20226.996.996.906.986.832,593,395
08 dic 20227.007.036.946.956.817,025,462
07 dic 20227.017.036.926.976.833,437,413
06 dic 20227.057.086.997.076.922,847,392
05 dic 20227.057.127.027.076.921,649,956
02 dic 20227.007.117.007.056.902,129,533
01 dic 20227.007.086.996.996.842,037,487
30 nov 20227.007.046.976.976.839,238,104
29 nov 20227.117.137.037.046.892,369,433
28 nov 20227.087.147.057.076.922,792,448
25 nov 20227.117.117.047.046.891,668,968
24 nov 20227.107.107.017.046.893,022,177
23 nov 20227.127.187.087.146.992,118,979
22 nov 20227.207.207.087.096.942,031,482
21 nov 20227.197.267.147.167.013,308,755
18 nov 20227.137.197.127.167.011,876,721
17 nov 20227.097.177.067.177.022,300,553
16 nov 20227.057.066.987.016.862,708,007
15 nov 20227.097.167.037.066.912,399,053
14 nov 20227.007.076.997.036.882,040,566
11 nov 20227.077.116.957.036.883,772,527
10 nov 20227.097.096.936.996.842,834,092
09 nov 20227.107.146.996.996.842,668,417
08 nov 20227.047.167.027.126.973,227,168
07 nov 20226.947.086.947.056.902,384,953
04 nov 20227.007.016.866.986.833,653,355
*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...