Evolution Mining Limited (EVN.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3.8700 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 5,945,228 |
| 16 may 2024 | 3.9100 | 3.9800 | 3.8800 | 3.9300 | 3.9300 | 11,048,104 |
| 15 may 2024 | 3.8600 | 3.8700 | 3.8200 | 3.8300 | 3.8300 | 3,900,025 |
| 14 may 2024 | 3.7900 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 5,545,862 |
| 13 may 2024 | 3.8000 | 3.8700 | 3.7900 | 3.8400 | 3.8400 | 5,554,096 |
| 10 may 2024 | 3.8900 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | 4,946,392 |
| 09 may 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 4,441,614 |
| 08 may 2024 | 3.7700 | 3.8200 | 3.7500 | 3.8000 | 3.8000 | 5,198,311 |
| 07 may 2024 | 3.7800 | 3.8000 | 3.7300 | 3.7900 | 3.7900 | 9,282,823 |
| 06 may 2024 | 3.7700 | 3.7800 | 3.6600 | 3.7300 | 3.7300 | 12,279,605 |
| 03 may 2024 | 3.9000 | 3.9000 | 3.7300 | 3.7300 | 3.7300 | 18,175,966 |
| 02 may 2024 | 3.9400 | 4.0100 | 3.9300 | 3.9500 | 3.9500 | 5,955,235 |
| 01 may 2024 | 3.8800 | 3.9400 | 3.8600 | 3.9200 | 3.9200 | 7,224,220 |
| 30 abr 2024 | 4.0700 | 4.1100 | 4.0400 | 4.0600 | 4.0600 | 6,918,019 |
| 29 abr 2024 | 4.1000 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | 4,968,781 |
| 26 abr 2024 | 4.0600 | 4.0650 | 4.0000 | 4.0500 | 4.0500 | 6,365,609 |
| 24 abr 2024 | 3.9600 | 4.0400 | 3.9500 | 3.9700 | 3.9700 | 6,288,676 |
| 23 abr 2024 | 3.8700 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 14,023,374 |
| 22 abr 2024 | 4.1000 | 4.1200 | 3.9750 | 4.0100 | 4.0100 | 6,044,408 |
| 19 abr 2024 | 3.9900 | 4.1700 | 3.9500 | 4.0700 | 4.0700 | 17,367,557 |
| 18 abr 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 13,085,603 |
| 17 abr 2024 | 3.9800 | 4.3100 | 3.9700 | 4.1600 | 4.1600 | 20,056,521 |
| 16 abr 2024 | 3.9300 | 3.9600 | 3.8600 | 3.8700 | 3.8700 | 9,935,481 |
| 15 abr 2024 | 3.9500 | 3.9700 | 3.8950 | 3.9300 | 3.9300 | 13,350,832 |
| 12 abr 2024 | 4.0000 | 4.0700 | 3.9700 | 3.9800 | 3.9800 | 8,345,037 |
| 11 abr 2024 | 3.8500 | 3.9900 | 3.8400 | 3.9600 | 3.9600 | 9,366,551 |
| 10 abr 2024 | 3.9700 | 3.9800 | 3.8900 | 3.9200 | 3.9200 | 9,313,990 |
| 09 abr 2024 | 3.9300 | 3.9500 | 3.8700 | 3.9500 | 3.9500 | 8,429,660 |
| 08 abr 2024 | 3.9600 | 3.9700 | 3.8600 | 3.9200 | 3.9200 | 12,397,679 |
| 05 abr 2024 | 3.7900 | 3.9100 | 3.7700 | 3.9000 | 3.9000 | 7,948,988 |
| 04 abr 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 5,833,204 |
| 03 abr 2024 | 3.8000 | 3.8800 | 3.7400 | 3.7700 | 3.7700 | 13,435,949 |
| 02 abr 2024 | 3.6300 | 3.7900 | 3.6300 | 3.7900 | 3.7900 | 12,408,728 |
| 28 mar 2024 | 3.6200 | 3.6300 | 3.5700 | 3.5800 | 3.5800 | 11,810,483 |
| 27 mar 2024 | 3.5200 | 3.5500 | 3.4800 | 3.5200 | 3.5200 | 5,144,763 |
| 26 mar 2024 | 3.4700 | 3.5750 | 3.4700 | 3.5000 | 3.5000 | 9,145,129 |
| 25 mar 2024 | 3.3800 | 3.4900 | 3.3700 | 3.4800 | 3.4800 | 7,353,624 |
| 22 mar 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4000 | 3.4000 | 10,241,237 |
| 21 mar 2024 | 3.4700 | 3.5100 | 3.4100 | 3.4700 | 3.4700 | 18,402,538 |
| 20 mar 2024 | 3.3900 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 6,390,580 |
| 19 mar 2024 | 3.3600 | 3.4150 | 3.3450 | 3.4000 | 3.4000 | 5,278,221 |
| 18 mar 2024 | 3.3400 | 3.3650 | 3.3000 | 3.3500 | 3.3500 | 8,473,374 |
| 15 mar 2024 | 3.3000 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 56,569,420 |
| 14 mar 2024 | 3.2800 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 21,367,568 |
| 13 mar 2024 | 3.2200 | 3.2600 | 3.1600 | 3.1900 | 3.1900 | 15,021,403 |
| 12 mar 2024 | 3.2600 | 3.3200 | 3.2350 | 3.2700 | 3.2700 | 8,672,265 |
| 11 mar 2024 | 3.3300 | 3.3300 | 3.1750 | 3.2200 | 3.2200 | 11,088,917 |
| 08 mar 2024 | 3.3200 | 3.3400 | 3.2850 | 3.3300 | 3.3300 | 8,708,986 |
| 07 mar 2024 | 3.2500 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 9,458,585 |
| 06 mar 2024 | 3.2300 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 6,084,305 |
| 05 mar 2024 | 3.2100 | 3.2500 | 3.1600 | 3.2000 | 3.2000 | 11,880,786 |
| 04 mar 2024 | 3.0900 | 3.1500 | 3.0650 | 3.0900 | 3.0900 | 10,174,105 |
| 01 mar 2024 | 2.9700 | 3.0000 | 2.9300 | 2.9600 | 2.9600 | 5,177,872 |
| 29 feb 2024 | 2.8800 | 2.9600 | 2.8300 | 2.9500 | 2.9500 | 18,019,040 |
| 28 feb 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 8,059,909 |
| 27 feb 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9000 | 2.9000 | 8,965,453 |
| 27 feb 2024 | 0.02 Dividendo | |||||
| 26 feb 2024 | 2.9900 | 3.0150 | 2.9700 | 2.9800 | 2.9600 | 9,879,861 |
| 23 feb 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9400 | 2.9203 | 7,686,882 |
| 22 feb 2024 | 3.0000 | 3.0350 | 2.9700 | 3.0200 | 2.9997 | 5,925,407 |
| 21 feb 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0100 | 2.9898 | 4,903,443 |
| 20 feb 2024 | 2.9900 | 3.0400 | 2.9700 | 3.0300 | 3.0097 | 5,603,253 |
| 19 feb 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0300 | 3.0097 | 7,494,757 |
| 16 feb 2024 | 3.0200 | 3.0900 | 3.0200 | 3.0400 | 3.0196 | 9,364,263 |
| 15 feb 2024 | 3.0600 | 3.0600 | 2.9700 | 2.9800 | 2.9600 | 9,304,172 |
| 14 feb 2024 | 2.9300 | 3.0100 | 2.9000 | 2.9900 | 2.9699 | 15,730,967 |
| 13 feb 2024 | 3.0400 | 3.0900 | 3.0200 | 3.0300 | 3.0097 | 8,719,978 |
| 12 feb 2024 | 3.0500 | 3.0700 | 3.0300 | 3.0300 | 3.0097 | 4,183,570 |
| 09 feb 2024 | 3.0400 | 3.1000 | 3.0300 | 3.0600 | 3.0395 | 8,437,177 |
| 08 feb 2024 | 3.0800 | 3.1200 | 3.0500 | 3.0800 | 3.0593 | 8,525,422 |
| 07 feb 2024 | 3.1000 | 3.1300 | 3.0800 | 3.1100 | 3.0891 | 5,513,605 |
| 06 feb 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0700 | 3.0494 | 5,915,573 |
| 05 feb 2024 | 3.1500 | 3.1800 | 3.0900 | 3.0900 | 3.0693 | 7,199,157 |
| 02 feb 2024 | 3.2100 | 3.2400 | 3.1850 | 3.2400 | 3.2183 | 13,156,510 |
| 01 feb 2024 | 3.2700 | 3.2800 | 3.1500 | 3.1700 | 3.1487 | 9,161,419 |
| 31 ene 2024 | 3.1600 | 3.2100 | 3.1100 | 3.2100 | 3.1885 | 11,136,425 |
| 30 ene 2024 | 3.1700 | 3.2200 | 3.1400 | 3.1900 | 3.1686 | 8,218,747 |
| 29 ene 2024 | 3.1500 | 3.1500 | 3.0950 | 3.1400 | 3.1189 | 9,880,622 |
| 25 ene 2024 | 3.1100 | 3.1800 | 3.0900 | 3.1700 | 3.1487 | 8,069,244 |
| 24 ene 2024 | 3.0600 | 3.1550 | 3.0550 | 3.1200 | 3.0991 | 8,780,920 |
| 23 ene 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0600 | 3.0395 | 8,003,621 |
| 22 ene 2024 | 3.1600 | 3.1900 | 3.0900 | 3.1300 | 3.1090 | 10,463,176 |
| 19 ene 2024 | 3.1400 | 3.2000 | 3.1100 | 3.1700 | 3.1487 | 18,574,405 |
| 18 ene 2024 | 3.0700 | 3.1600 | 3.0400 | 3.1100 | 3.0891 | 22,625,434 |
| 17 ene 2024 | 3.4100 | 3.4700 | 2.9700 | 3.1000 | 3.0792 | 52,762,923 |
| 16 ene 2024 | 3.8400 | 3.8550 | 3.7500 | 3.7500 | 3.7248 | 5,508,536 |
| 15 ene 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8850 | 3.8589 | 1,086,045 |
| 12 ene 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8400 | 3.8142 | 6,620,271 |
| 11 ene 2024 | 3.7800 | 3.8100 | 3.7250 | 3.7800 | 3.7546 | 4,283,806 |
| 10 ene 2024 | 3.7400 | 3.7700 | 3.7100 | 3.7300 | 3.7050 | 3,779,256 |
| 09 ene 2024 | 3.8200 | 3.8450 | 3.7900 | 3.7900 | 3.7646 | 5,681,085 |
| 08 ene 2024 | 3.8000 | 3.8250 | 3.7800 | 3.7900 | 3.7646 | 3,549,311 |
| 05 ene 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8000 | 3.7745 | 4,391,819 |
| 04 ene 2024 | 3.8400 | 3.8800 | 3.7900 | 3.7900 | 3.7646 | 6,357,089 |
| 03 ene 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8800 | 3.8540 | 7,278,048 |
| 02 ene 2024 | 3.9200 | 4.0000 | 3.9100 | 3.9900 | 3.9632 | 6,475,389 |
| 29 dic 2023 | 3.9200 | 3.9800 | 3.8900 | 3.9600 | 3.9334 | 7,944,977 |
| 28 dic 2023 | 3.9900 | 4.0300 | 3.9500 | 3.9900 | 3.9632 | 5,795,588 |
| 27 dic 2023 | 3.9300 | 3.9700 | 3.9000 | 3.9500 | 3.9235 | 4,979,463 |
| 22 dic 2023 | 3.9500 | 3.9700 | 3.8800 | 3.9000 | 3.8738 | 13,137,430 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.