Perpetual Limited (PPT.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 23.60 | 23.70 | 23.42 | 23.53 | 23.53 | 113,177 |
| 02 may 2024 | 23.40 | 23.92 | 23.33 | 23.45 | 23.45 | 305,712 |
| 01 may 2024 | 23.54 | 23.63 | 23.21 | 23.34 | 23.34 | 198,625 |
| 30 abr 2024 | 24.09 | 24.20 | 23.76 | 23.83 | 23.83 | 311,893 |
| 29 abr 2024 | 23.90 | 24.35 | 23.55 | 24.02 | 24.02 | 260,245 |
| 26 abr 2024 | 23.32 | 23.33 | 22.73 | 23.30 | 23.30 | 409,685 |
| 24 abr 2024 | 24.82 | 24.90 | 23.76 | 23.83 | 23.83 | 957,883 |
| 23 abr 2024 | 24.78 | 25.04 | 24.69 | 24.69 | 24.69 | 171,528 |
| 22 abr 2024 | 24.43 | 24.87 | 24.26 | 24.76 | 24.76 | 257,583 |
| 19 abr 2024 | 24.10 | 24.17 | 23.67 | 24.15 | 24.15 | 341,205 |
| 18 abr 2024 | 24.36 | 24.50 | 24.17 | 24.25 | 24.25 | 170,250 |
| 17 abr 2024 | 24.58 | 24.70 | 24.32 | 24.32 | 24.32 | 202,951 |
| 16 abr 2024 | 24.78 | 24.83 | 24.31 | 24.70 | 24.70 | 305,364 |
| 15 abr 2024 | 25.20 | 25.22 | 24.88 | 24.99 | 24.99 | 157,964 |
| 12 abr 2024 | 24.91 | 25.29 | 24.80 | 25.22 | 25.22 | 208,647 |
| 11 abr 2024 | 25.07 | 25.28 | 24.93 | 25.06 | 25.06 | 214,125 |
| 10 abr 2024 | 25.42 | 25.51 | 25.18 | 25.25 | 25.25 | 188,073 |
| 09 abr 2024 | 25.26 | 25.56 | 25.23 | 25.37 | 25.37 | 401,275 |
| 08 abr 2024 | 25.02 | 25.59 | 25.02 | 25.26 | 25.26 | 543,050 |
| 05 abr 2024 | 24.96 | 25.14 | 24.78 | 24.91 | 24.91 | 162,692 |
| 04 abr 2024 | 24.80 | 25.16 | 24.72 | 25.16 | 25.16 | 301,989 |
| 03 abr 2024 | 24.51 | 24.77 | 24.38 | 24.50 | 24.50 | 184,165 |
| 02 abr 2024 | 24.79 | 24.92 | 24.52 | 24.70 | 24.70 | 182,597 |
| 28 mar 2024 | 24.79 | 25.09 | 24.58 | 25.09 | 25.09 | 333,097 |
| 27 mar 2024 | 24.60 | 24.90 | 24.52 | 24.77 | 24.77 | 175,039 |
| 26 mar 2024 | 25.17 | 25.17 | 24.66 | 24.67 | 24.67 | 224,780 |
| 25 mar 2024 | 24.95 | 25.52 | 24.90 | 25.14 | 25.14 | 441,741 |
| 22 mar 2024 | 24.36 | 25.19 | 24.36 | 24.90 | 24.90 | 492,430 |
| 21 mar 2024 | 24.13 | 24.44 | 24.03 | 24.32 | 24.32 | 443,497 |
| 20 mar 2024 | 24.26 | 24.45 | 24.04 | 24.04 | 24.04 | 266,107 |
| 19 mar 2024 | 24.41 | 24.46 | 24.03 | 24.13 | 24.13 | 265,988 |
| 18 mar 2024 | 24.14 | 24.49 | 24.06 | 24.43 | 24.43 | 242,572 |
| 15 mar 2024 | 24.20 | 24.28 | 23.69 | 24.28 | 24.28 | 2,129,599 |
| 14 mar 2024 | 24.25 | 24.50 | 23.88 | 24.39 | 24.39 | 343,724 |
| 13 mar 2024 | 24.11 | 24.23 | 23.91 | 24.17 | 24.17 | 241,727 |
| 13 mar 2024 | 0.65 Dividendo | |||||
| 12 mar 2024 | 24.87 | 25.13 | 24.54 | 24.70 | 24.05 | 282,836 |
| 11 mar 2024 | 24.93 | 25.15 | 24.70 | 24.71 | 24.06 | 214,098 |
| 08 mar 2024 | 24.99 | 25.19 | 24.76 | 25.10 | 24.44 | 345,995 |
| 07 mar 2024 | 24.72 | 24.87 | 24.55 | 24.84 | 24.19 | 221,171 |
| 06 mar 2024 | 24.50 | 24.66 | 24.31 | 24.56 | 23.91 | 219,254 |
| 05 mar 2024 | 24.18 | 24.47 | 24.00 | 24.45 | 23.81 | 269,762 |
| 04 mar 2024 | 24.55 | 24.61 | 24.04 | 24.20 | 23.56 | 333,350 |
| 01 mar 2024 | 23.91 | 24.45 | 23.80 | 24.41 | 23.77 | 367,553 |
| 29 feb 2024 | 24.36 | 24.37 | 23.65 | 24.02 | 23.39 | 949,464 |
| 28 feb 2024 | 24.95 | 25.24 | 23.72 | 24.36 | 23.72 | 555,427 |
| 27 feb 2024 | 25.39 | 25.39 | 24.81 | 24.93 | 24.27 | 213,919 |
| 26 feb 2024 | 25.38 | 25.51 | 25.04 | 25.15 | 24.49 | 118,692 |
| 23 feb 2024 | 25.40 | 25.50 | 25.24 | 25.26 | 24.60 | 146,021 |
| 22 feb 2024 | 25.43 | 25.43 | 25.12 | 25.31 | 24.64 | 188,530 |
| 21 feb 2024 | 25.49 | 25.80 | 25.19 | 25.24 | 24.58 | 229,159 |
| 20 feb 2024 | 25.45 | 25.67 | 25.32 | 25.48 | 24.81 | 149,945 |
| 19 feb 2024 | 25.45 | 25.62 | 25.40 | 25.49 | 24.82 | 84,763 |
| 16 feb 2024 | 25.82 | 25.82 | 25.45 | 25.50 | 24.83 | 121,256 |
| 15 feb 2024 | 25.29 | 25.69 | 25.25 | 25.49 | 24.82 | 309,574 |
| 14 feb 2024 | 24.87 | 25.10 | 24.75 | 24.96 | 24.30 | 274,172 |
| 13 feb 2024 | 25.44 | 25.47 | 24.95 | 25.08 | 24.42 | 209,898 |
| 12 feb 2024 | 25.30 | 25.45 | 25.06 | 25.31 | 24.64 | 115,893 |
| 09 feb 2024 | 25.25 | 25.36 | 25.06 | 25.33 | 24.66 | 225,933 |
| 08 feb 2024 | 25.38 | 25.43 | 25.06 | 25.20 | 24.54 | 187,552 |
| 07 feb 2024 | 25.44 | 25.56 | 25.10 | 25.30 | 24.63 | 188,781 |
| 06 feb 2024 | 25.35 | 25.54 | 25.26 | 25.43 | 24.76 | 143,865 |
| 05 feb 2024 | 25.50 | 25.50 | 25.17 | 25.35 | 24.68 | 162,378 |
| 02 feb 2024 | 25.45 | 25.57 | 25.27 | 25.52 | 24.85 | 347,135 |
| 01 feb 2024 | 25.90 | 25.91 | 25.30 | 25.35 | 24.68 | 413,853 |
| 31 ene 2024 | 25.37 | 26.07 | 25.37 | 26.00 | 25.32 | 582,274 |
| 30 ene 2024 | 25.35 | 25.50 | 24.58 | 25.20 | 24.54 | 582,967 |
| 29 ene 2024 | 26.00 | 26.00 | 25.33 | 25.66 | 24.98 | 278,996 |
| 25 ene 2024 | 26.25 | 26.27 | 25.95 | 26.20 | 25.51 | 201,074 |
| 24 ene 2024 | 26.15 | 26.27 | 25.99 | 26.15 | 25.46 | 307,213 |
| 23 ene 2024 | 26.05 | 26.20 | 25.89 | 25.99 | 25.31 | 222,246 |
| 22 ene 2024 | 26.14 | 26.25 | 25.77 | 25.96 | 25.28 | 177,360 |
| 19 ene 2024 | 25.90 | 25.98 | 25.75 | 25.98 | 25.30 | 229,118 |
| 18 ene 2024 | 25.50 | 25.61 | 25.38 | 25.55 | 24.88 | 198,809 |
| 17 ene 2024 | 25.70 | 25.79 | 25.54 | 25.65 | 24.97 | 169,385 |
| 16 ene 2024 | 25.79 | 25.96 | 25.49 | 25.76 | 25.08 | 234,253 |
| 15 ene 2024 | 25.98 | 25.98 | 25.60 | 25.71 | 25.03 | 37,075 |
| 12 ene 2024 | 25.88 | 26.12 | 25.81 | 25.99 | 25.31 | 188,072 |
| 11 ene 2024 | 25.80 | 25.92 | 25.57 | 25.92 | 25.24 | 188,643 |
| 10 ene 2024 | 25.50 | 25.70 | 25.37 | 25.65 | 24.97 | 168,119 |
| 09 ene 2024 | 25.78 | 25.80 | 25.31 | 25.54 | 24.87 | 193,274 |
| 08 ene 2024 | 25.71 | 25.86 | 25.21 | 25.35 | 24.68 | 189,843 |
| 05 ene 2024 | 25.41 | 26.00 | 25.41 | 25.53 | 24.86 | 315,331 |
| 04 ene 2024 | 25.20 | 25.33 | 25.05 | 25.33 | 24.66 | 213,605 |
| 03 ene 2024 | 25.40 | 25.52 | 25.25 | 25.33 | 24.66 | 172,764 |
| 02 ene 2024 | 25.51 | 25.89 | 25.50 | 25.78 | 25.10 | 277,409 |
| 29 dic 2023 | 25.60 | 25.65 | 25.35 | 25.48 | 24.81 | 151,782 |
| 28 dic 2023 | 25.50 | 25.70 | 25.50 | 25.60 | 24.93 | 148,254 |
| 27 dic 2023 | 25.48 | 25.58 | 25.38 | 25.44 | 24.77 | 177,767 |
| 22 dic 2023 | 25.25 | 25.36 | 25.04 | 25.29 | 24.62 | 150,124 |
| 21 dic 2023 | 25.31 | 25.36 | 25.03 | 25.22 | 24.56 | 349,146 |
| 20 dic 2023 | 25.57 | 25.57 | 25.29 | 25.37 | 24.70 | 290,332 |
| 19 dic 2023 | 25.48 | 25.60 | 25.28 | 25.40 | 24.73 | 353,197 |
| 18 dic 2023 | 25.29 | 25.54 | 24.98 | 25.54 | 24.87 | 395,400 |
| 15 dic 2023 | 25.80 | 25.80 | 25.35 | 25.47 | 24.80 | 750,062 |
| 14 dic 2023 | 25.85 | 25.98 | 25.39 | 25.54 | 24.87 | 446,545 |
| 13 dic 2023 | 25.05 | 25.67 | 24.97 | 25.60 | 24.93 | 597,975 |
| 12 dic 2023 | 25.25 | 25.58 | 24.97 | 25.06 | 24.40 | 6,942,389 |
| 11 dic 2023 | 25.46 | 25.71 | 25.43 | 25.58 | 24.91 | 245,786 |
| 08 dic 2023 | 24.90 | 25.74 | 24.63 | 25.70 | 25.02 | 526,872 |
| *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.