U.S. markets closed

Mitchell Services Limited (MSV.XA)

Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD.
Añadir a la lista de seguimiento
0.4600+0.0150 (+3.37%)
Al cierre: 03:46PM AEST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.45000.46000.45000.46000.460019,256
30 may 20240.46000.46000.44500.44500.445026,371
29 may 20240.47500.48500.46000.47000.4700151,536
28 may 20240.44000.47000.44000.46500.4650219,441
27 may 20240.41500.44500.41000.43000.4300179,722
24 may 20240.40500.40500.40500.40500.40503,994
23 may 20240.40000.40000.39000.40000.400021,331
22 may 20240.39500.39750.39000.39750.397554,164
21 may 20240.40000.40000.39500.40000.400012,145
20 may 20240.41000.41000.40000.40000.400027,390
17 may 20240.39500.40000.39000.40000.40006,933
16 may 20240.41000.41000.40000.40000.400016,254
15 may 20240.40000.40000.39750.40000.400043,014
14 may 20240.40500.40500.40000.40000.400022,807
13 may 20240.41500.42500.40000.41500.415064,652
10 may 20240.40000.41000.40000.41000.410012,962
09 may 20240.40000.40000.39500.39500.395090,613
08 may 20240.40500.40500.39000.39000.390071,407
07 may 20240.40500.42000.40000.40000.4000122,608
06 may 20240.40000.40500.40000.40000.400078,083
03 may 20240.41500.41500.40000.40000.400051,861
02 may 20240.41500.42000.41000.41500.415048,436
01 may 20240.43000.43000.42500.42500.425096,718
30 abr 20240.43000.43000.42750.43000.430027,117
29 abr 20240.42000.42000.41500.41500.415052,533
26 abr 20240.42000.44000.41500.42000.4200143,369
24 abr 20240.42500.42500.42000.42000.420017,984
23 abr 20240.44000.44000.41500.41500.4150172,778
22 abr 20240.43000.43000.42500.42500.425013,653
19 abr 20240.46000.46000.42500.43500.4350125,830
18 abr 20240.42500.45000.42500.45000.450010,044
17 abr 2024------
16 abr 20240.42000.42000.41000.41000.410081,033
15 abr 20240.40500.42500.40500.42500.425017,188
12 abr 20240.40000.42000.40000.41000.4100106,092
11 abr 20240.39000.39000.39000.39000.390017,200
10 abr 20240.39000.40000.38500.39000.390083,162
09 abr 20240.39000.39000.39000.39000.390044,891
08 abr 20240.39000.39500.39000.39500.395020,145
05 abr 20240.39000.39000.38000.39000.390029,226
04 abr 20240.39500.39750.39500.39500.395021,963
03 abr 20240.38500.39500.38000.39000.390042,910
02 abr 20240.38500.38500.37500.38000.380054,026
28 mar 20240.37500.38000.37000.38000.380051,455
27 mar 20240.37500.37500.37000.37000.370053,951
26 mar 20240.37500.37500.37000.37000.370051,865
25 mar 20240.40000.40000.38000.38000.3800185,667
22 mar 20240.40000.40500.38500.39500.3950108,555
21 mar 20240.38000.40000.37500.40000.400050,490
20 mar 20240.36750.37500.36500.37000.3700111,349
19 mar 20240.36500.36500.36000.36250.36257,054
18 mar 20240.35500.37000.35500.36500.3650134,749
15 mar 20240.36000.36000.36000.36000.360022,230
14 mar 20240.35500.36000.35500.36000.360082,991
13 mar 20240.34500.37500.34500.35500.355098,594
12 mar 20240.34500.34500.34000.34000.340053,915
11 mar 20240.34750.34750.34000.34500.3450143,946
08 mar 20240.34750.35000.34750.35000.350027,839
07 mar 20240.34750.34750.34750.34750.347516,000
06 mar 20240.35000.35000.35000.35000.350015,146
05 mar 20240.34500.34500.34000.34500.345024,940
04 mar 20240.35000.35000.34000.34500.3450147,623
01 mar 20240.35500.35500.34000.34500.345092,845
29 feb 20240.36000.36000.36000.36000.360017,771
28 feb 20240.36000.36500.35000.36500.365041,342
28 feb 20240.02 Dividendo
27 feb 20240.38500.38500.38500.38500.365073,183
26 feb 20240.39000.39000.38000.38500.365086,335
23 feb 20240.38500.38500.38500.38500.365014,025
22 feb 20240.39000.40000.38500.38500.365092,847
21 feb 20240.38000.38000.37500.37500.355539,071
20 feb 20240.36500.36500.36500.36500.34609,900
19 feb 20240.36000.36500.36000.36500.346047,945
16 feb 20240.36000.36000.36000.36000.341319,300
15 feb 20240.36000.36000.36000.36000.341324,900
14 feb 20240.36500.36500.36000.36000.341325,126
13 feb 20240.35500.35500.35500.35500.33662,000
12 feb 20240.35500.35500.35500.35500.336611,327
09 feb 20240.35000.35000.35000.35000.331813,200
08 feb 2024------
07 feb 20240.35000.35000.34500.34500.327173,886
06 feb 20240.35500.35500.35000.35500.336618,300
05 feb 20240.35000.35500.35000.35500.336621,605
02 feb 20240.35000.35000.34000.34000.322337,732
01 feb 20240.36000.36000.34000.34000.322358,322
31 ene 20240.36000.36000.36000.36000.341323,477
30 ene 20240.36500.36500.36500.36500.34609,374
29 ene 20240.36000.36500.36000.36000.341334,759
25 ene 20240.36500.37000.36500.37000.350845,061
24 ene 20240.37000.37000.36500.36500.34608,108
23 ene 20240.36500.36500.36000.36000.341372,875
22 ene 20240.37000.37000.37000.37000.35088,363
19 ene 20240.38000.38000.37500.37500.355520,250
18 ene 2024------
17 ene 20240.38000.38000.38000.38000.36031,333
16 ene 20240.38000.38000.38000.38000.360339,668
15 ene 20240.38000.38000.38000.38000.360377,311
12 ene 20240.38000.38000.38000.38000.360333,200
11 ene 20240.38500.38500.38000.38000.3603138,489
10 ene 20240.37500.38000.37500.38000.360363,737
*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...