Yahoo

Correo

U.S. markets open in 29 minutes

F S&P 500
5,260.50
+14.25(+0.27%)
F Dow Jones
39,723.00
+81.00(+0.20%)
F Nasdaq
18,328.00
+73.00(+0.40%)
E-mini Russell 2000 Index Futur
2,083.50
+15.60(+0.75%)
Petróleo
78.87
+0.61(+0.78%)
Oro
2,352.90
-22.10(-0.93%)

McPherson's Limited (MCP.AX)

ASX - ASX Precio retrasado. Divisa en AUD.

Añadir a la lista de seguimiento

0.4800

-0.0100

(-2.04%)

Al cierre: 04:10PM AEST

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	0.4850	0.4850	0.4750	0.4800	0.4800	118,534
10 may 2024	0.4900	0.4900	0.4850	0.4900	0.4900	43,925
09 may 2024	0.4900	0.4900	0.4850	0.4900	0.4900	317,662
08 may 2024	0.4950	0.4950	0.4925	0.4950	0.4950	19,148
07 may 2024	0.4950	0.4950	0.4800	0.4850	0.4850	662,706
06 may 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
03 may 2024	0.4800	0.5000	0.4800	0.5000	0.5000	111,907
02 may 2024	0.4950	0.4950	0.4900	0.4900	0.4900	36,764
01 may 2024	0.4950	0.4950	0.4850	0.4950	0.4950	118,393
30 abr 2024	0.4950	0.4950	0.4900	0.4900	0.4900	62,052
29 abr 2024	0.4950	0.4950	0.4900	0.4950	0.4950	116,135
26 abr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
24 abr 2024	0.5050	0.5050	0.4950	0.5000	0.5000	319,387
23 abr 2024	0.5000	0.5050	0.4950	0.4950	0.4950	133,435
22 abr 2024	0.5050	0.5050	0.5000	0.5000	0.5000	6,626
19 abr 2024	0.5050	0.5050	0.4900	0.5050	0.5050	111,076
18 abr 2024	0.5100	0.5100	0.5050	0.5100	0.5100	20,825
17 abr 2024	0.5200	0.5200	0.5050	0.5050	0.5050	34,376
16 abr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	13,036
15 abr 2024	0.5200	0.5300	0.5200	0.5300	0.5300	32,858
12 abr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	7,400
11 abr 2024	0.5200	0.5350	0.5200	0.5350	0.5350	48,261
10 abr 2024	0.5350	0.5350	0.5300	0.5350	0.5350	24,358
09 abr 2024	0.5250	0.5400	0.5250	0.5250	0.5250	127,701
08 abr 2024	0.5300	0.5400	0.5200	0.5200	0.5200	9,110
05 abr 2024	0.5450	0.5450	0.5200	0.5200	0.5200	9,157
04 abr 2024	0.5300	0.5400	0.5200	0.5400	0.5400	46,738
03 abr 2024	0.5300	0.5300	0.5250	0.5300	0.5300	13,794
02 abr 2024	0.5400	0.5450	0.5300	0.5450	0.5450	42,259
28 mar 2024	0.5350	0.5450	0.5325	0.5450	0.5450	217,535
27 mar 2024	0.5300	0.5450	0.5300	0.5450	0.5450	68,476
26 mar 2024	0.5700	0.5700	0.5350	0.5350	0.5350	297,287
25 mar 2024	0.5400	0.5750	0.5400	0.5650	0.5650	156,293
22 mar 2024	0.5500	0.5500	0.5400	0.5400	0.5400	159,296
21 mar 2024	0.5300	0.5400	0.5300	0.5400	0.5400	33,446
20 mar 2024	0.5500	0.5500	0.5250	0.5300	0.5300	25,016
19 mar 2024	0.5550	0.5550	0.5100	0.5450	0.5450	296,692
18 mar 2024	0.5900	0.5900	0.5500	0.5550	0.5550	159,599
15 mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	6,437
14 mar 2024	0.6000	0.6100	0.5850	0.6100	0.6100	43,832
13 mar 2024	0.6050	0.6150	0.6050	0.6100	0.6100	18,864
12 mar 2024	0.6100	0.6200	0.6000	0.6200	0.6200	20,446
11 mar 2024	0.6000	0.6200	0.6000	0.6200	0.6200	32,011
08 mar 2024	0.5950	0.6200	0.5950	0.6000	0.6000	57,572
07 mar 2024	0.5850	0.5950	0.5850	0.5950	0.5950	440
06 mar 2024	0.5850	0.5950	0.5850	0.5950	0.5950	736
05 mar 2024	0.6050	0.6100	0.5800	0.5800	0.5800	2,103
04 mar 2024	0.6000	0.6100	0.6000	0.6100	0.6100	14,314
04 mar 2024	0.02 Dividendo
01 mar 2024	0.6100	0.6100	0.5950	0.6100	0.5900	51,544
29 feb 2024	0.6200	0.6200	0.6100	0.6100	0.5900	37,229
28 feb 2024	0.6350	0.6350	0.6100	0.6200	0.5997	49,408
27 feb 2024	0.6350	0.6400	0.6300	0.6325	0.6118	23,827
26 feb 2024	0.6400	0.6400	0.6350	0.6400	0.6190	7,103
23 feb 2024	0.6600	0.6650	0.6050	0.6200	0.5997	222,561
22 feb 2024	0.5650	0.6200	0.5650	0.6200	0.5997	147,178
21 feb 2024	0.5650	0.5650	0.5650	0.5650	0.5465	3,088
20 feb 2024	0.5850	0.5950	0.5700	0.5950	0.5755	37,990
19 feb 2024	0.6050	0.6050	0.6050	0.6050	0.5852	1,500
16 feb 2024	0.5750	0.5950	0.5550	0.5850	0.5658	41,315
15 feb 2024	0.5950	0.6000	0.5600	0.5700	0.5513	534,211
14 feb 2024	0.5850	0.5950	0.5850	0.5950	0.5755	265,257
13 feb 2024	0.5700	0.5900	0.5600	0.5750	0.5561	79,804
12 feb 2024	0.5800	0.5800	0.5600	0.5600	0.5416	40,774
09 feb 2024	0.5800	0.5950	0.5800	0.5950	0.5755	4,744
08 feb 2024	0.5800	0.5800	0.5500	0.5800	0.5610	187,319
07 feb 2024	0.6000	0.6000	0.5700	0.5950	0.5755	95,956
06 feb 2024	0.5950	0.6000	0.5850	0.6000	0.5803	83,668
05 feb 2024	0.5650	0.5900	0.5650	0.5900	0.5707	70,201
02 feb 2024	0.5800	0.5800	0.5550	0.5600	0.5416	111,794
01 feb 2024	0.5750	0.5800	0.5750	0.5800	0.5610	47,252
31 ene 2024	0.5600	0.5750	0.5600	0.5750	0.5561	34,979
30 ene 2024	0.5800	0.5850	0.5650	0.5750	0.5561	74,661
29 ene 2024	0.5750	0.5750	0.5750	0.5750	0.5561	-
25 ene 2024	0.5950	0.5950	0.5750	0.5750	0.5561	49,320
24 ene 2024	0.5650	0.5950	0.5650	0.5950	0.5755	16,866
23 ene 2024	0.5700	0.5900	0.5650	0.5900	0.5707	37,088
22 ene 2024	0.5700	0.5750	0.5650	0.5700	0.5513	23,030
19 ene 2024	0.5650	0.5650	0.5600	0.5600	0.5416	7,113
18 ene 2024	0.5800	0.5800	0.5700	0.5700	0.5513	50,280
17 ene 2024	0.5700	0.5850	0.5700	0.5800	0.5610	46,568
16 ene 2024	0.5650	0.5700	0.5600	0.5650	0.5465	58,637
15 ene 2024	0.5850	0.5850	0.5750	0.5750	0.5561	16,705
12 ene 2024	0.5950	0.5950	0.5800	0.5800	0.5610	12,056
11 ene 2024	0.5800	0.5950	0.5800	0.5950	0.5755	92,406
10 ene 2024	0.5750	0.5800	0.5750	0.5800	0.5610	49,768
09 ene 2024	0.5650	0.5950	0.5650	0.5950	0.5755	30,418
08 ene 2024	0.5700	0.5850	0.5650	0.5650	0.5465	31,465
05 ene 2024	0.5750	0.5750	0.5700	0.5750	0.5561	38,546
04 ene 2024	0.5850	0.5950	0.5750	0.5750	0.5561	37,541
03 ene 2024	0.6000	0.6000	0.5700	0.5850	0.5658	58,798
02 ene 2024	0.6100	0.6100	0.5750	0.5750	0.5561	2,957
29 dic 2023	0.5600	0.6050	0.5500	0.6050	0.5852	147,096
28 dic 2023	0.5650	0.5750	0.5650	0.5750	0.5561	70,216
27 dic 2023	0.5300	0.5750	0.5300	0.5650	0.5465	74,222
22 dic 2023	0.5200	0.5300	0.5000	0.5100	0.4933	83,532
21 dic 2023	0.5400	0.5400	0.5400	0.5400	0.5223	10,315
20 dic 2023	0.5400	0.5600	0.5350	0.5350	0.5175	37,897
19 dic 2023	0.5650	0.5750	0.5450	0.5750	0.5561	11,480
18 dic 2023	0.5450	0.5900	0.5350	0.5450	0.5271	215,766
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...

F S&P 5005,260.50+14.25(+0.27%)

F Dow Jones39,723.00+81.00(+0.20%)

F Nasdaq18,328.00+73.00(+0.40%)

E-mini Russell 2000 Index Futur2,083.50+15.60(+0.75%)

Petróleo78.87+0.61(+0.78%)

Oro2,352.90-22.10(-0.93%)

McPherson's Limited (MCP.AX)

F S&P 500
5,260.50
+14.25(+0.27%)

F Dow Jones
39,723.00
+81.00(+0.20%)

F Nasdaq
18,328.00
+73.00(+0.40%)

E-mini Russell 2000 Index Futur
2,083.50
+15.60(+0.75%)

Petróleo
78.87
+0.61(+0.78%)

Oro
2,352.90
-22.10(-0.93%)