U.S. markets closed

Endeavour Group Limited (EDV.AX)

ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
5.32+0.24 (+4.82%)
A partir del 03:37PM AEDT. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 20245.115.335.115.325.325,533,956
26 feb 20245.285.284.965.085.0814,902,374
23 feb 20245.245.305.205.265.264,582,237
22 feb 20245.245.305.215.245.244,747,257
21 feb 20245.385.405.185.235.236,019,574
20 feb 20245.405.425.345.405.403,151,908
19 feb 20245.465.465.365.415.413,509,838
16 feb 20245.535.555.395.465.464,227,153
15 feb 20245.395.495.395.475.475,448,489
14 feb 20245.355.395.295.395.394,936,548
13 feb 20245.455.485.375.415.413,782,966
12 feb 20245.475.495.405.425.422,292,643
09 feb 20245.475.505.435.475.473,970,022
08 feb 20245.545.575.475.485.482,955,267
07 feb 20245.595.635.525.535.535,309,261
06 feb 20245.585.655.545.545.543,767,583
05 feb 20245.745.745.585.585.585,868,084
02 feb 20245.705.755.645.745.744,210,227
01 feb 20245.625.705.575.705.705,260,632
31 ene 20245.545.625.505.625.624,286,196
30 ene 20245.545.575.505.535.531,796,362
29 ene 20245.565.565.475.525.522,757,726
25 ene 20245.525.595.495.525.523,065,828
24 ene 20245.505.515.445.465.462,618,292
23 ene 20245.465.525.435.505.502,357,579
22 ene 20245.445.465.405.455.452,102,711
19 ene 20245.455.475.395.425.424,121,572
18 ene 20245.335.415.325.415.414,471,515
17 ene 20245.405.425.315.345.343,520,676
16 ene 20245.435.465.405.405.402,112,187
15 ene 20245.445.475.435.455.452,179,778
12 ene 20245.485.515.435.455.453,027,210
11 ene 20245.475.535.445.505.504,065,249
10 ene 20245.485.545.455.455.458,583,741
09 ene 20245.475.515.415.475.474,902,176
08 ene 20245.435.495.395.405.406,550,092
05 ene 20245.305.425.285.385.384,469,255
04 ene 20245.375.375.255.285.283,397,056
03 ene 20245.225.415.205.375.374,173,035
02 ene 20245.215.285.215.245.242,051,375
29 dic 20235.215.225.185.215.211,861,791
28 dic 20235.225.225.175.215.211,640,449
27 dic 20235.205.205.155.175.172,781,841
22 dic 20235.205.205.125.135.133,904,804
21 dic 20235.205.205.135.185.183,199,015
20 dic 20235.125.205.095.175.176,752,753
19 dic 20235.045.095.005.095.095,437,252
18 dic 20235.065.075.025.035.033,110,942
15 dic 20235.105.105.055.095.0910,463,525
14 dic 20235.065.064.965.065.066,715,284
13 dic 20235.035.064.974.984.984,274,197
12 dic 20234.985.044.955.035.035,261,590
11 dic 20235.065.084.944.954.955,686,710
08 dic 20235.135.155.045.055.055,124,391
07 dic 20235.215.225.135.145.145,616,971
06 dic 20235.105.305.105.205.206,429,434
05 dic 20235.105.135.055.085.084,848,016
04 dic 20235.055.165.035.095.095,120,159
01 dic 20235.015.044.945.005.005,210,795
30 nov 20234.904.994.894.934.937,252,551
29 nov 20234.944.974.894.894.894,282,999
28 nov 20234.914.954.894.934.931,848,248
27 nov 20234.984.984.884.904.904,685,726
24 nov 20234.934.994.914.984.984,337,440
23 nov 20234.904.944.884.934.932,690,756
22 nov 20234.944.944.874.914.912,728,028
21 nov 20234.944.954.884.954.952,276,092
20 nov 20234.914.974.904.924.925,798,963
17 nov 20234.894.944.864.924.924,369,352
16 nov 20234.924.944.874.904.904,729,630
15 nov 20234.904.944.874.894.894,587,334
14 nov 20234.814.824.764.814.812,729,112
13 nov 20234.844.854.774.774.773,806,114
10 nov 20234.844.864.804.834.833,843,192
09 nov 20234.944.974.844.884.885,534,293
08 nov 20234.954.974.894.934.938,099,342
07 nov 20235.005.014.904.934.934,382,242
06 nov 20235.025.065.005.025.022,156,076
03 nov 20234.975.064.945.015.014,089,519
02 nov 20234.995.014.914.934.934,125,029
01 nov 20234.964.984.904.964.964,549,807
31 oct 20235.005.074.944.944.948,203,345
30 oct 20234.955.014.894.914.915,013,818
27 oct 20234.915.044.895.025.025,202,695
26 oct 20234.954.984.844.854.8512,366,100
25 oct 20235.045.074.974.984.9813,575,912
24 oct 20235.085.095.015.025.022,673,011
23 oct 20235.075.135.075.095.092,468,729
20 oct 20235.145.145.075.095.0910,782,562
19 oct 20235.255.265.165.175.172,525,470
18 oct 20235.265.285.225.275.272,172,154
17 oct 20235.305.325.235.265.261,956,484
16 oct 20235.265.295.245.295.291,534,751
13 oct 20235.325.335.265.285.281,815,441
12 oct 20235.355.365.285.335.333,084,379
11 oct 20235.305.345.245.325.322,194,427
10 oct 20235.235.345.235.285.283,066,874
09 oct 20235.245.265.185.245.243,624,194
06 oct 20235.225.275.215.255.252,336,842
05 oct 20235.225.265.195.235.232,215,924
*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...