U.S. markets close in 3 hours 48 minutes

Aurizon Holdings Ltd (QRL.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.2100-0.0010 (-0.05%)
A partir del 04:30PM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20242.21202.21202.21002.21002.2100101
04 jul 20242.21202.21402.21102.21102.2110-
03 jul 20242.20202.20702.19902.20702.2070-
02 jul 20242.20002.20702.19902.20702.2070-
01 jul 20242.22002.22302.21502.21602.2160-
28 jun 20242.22602.24602.22602.23302.2330-
27 jun 20242.26402.26602.25602.25602.2560-
26 jun 20242.23302.23302.22002.22002.2200-
25 jun 20242.25302.25602.25202.25202.2520-
24 jun 20242.23702.23902.23502.23502.2350-
21 jun 20242.18902.19002.18202.18202.1820-
20 jun 20242.19302.19902.18702.18702.1870-
19 jun 20242.19402.19702.19402.19402.1940-
18 jun 20242.21402.22102.21102.22102.2210-
17 jun 20242.19702.20002.15102.16402.1640-
14 jun 20242.21602.21602.16102.17002.1700-
13 jun 20242.22602.23102.17802.18202.1820-
12 jun 20242.23902.23902.20502.21902.2190-
11 jun 20242.24702.24802.24502.24802.2480-
10 jun 20242.27802.28102.26402.26502.2650-
07 jun 20242.28002.28102.26602.27002.2700-
06 jun 20242.25902.25902.25602.25802.2580-
05 jun 20242.24102.24602.23802.24602.2460-
04 jun 20242.22702.22702.21502.22202.2220-
03 jun 20242.22502.23202.20902.20902.2090-
31 may 20242.23102.23102.21702.21702.2170-
30 may 20242.18602.19502.18602.19502.1950-
29 may 20242.20302.20502.19602.19702.1970-
28 may 20242.23302.23302.23002.23002.2300-
27 may 20242.25302.26202.25302.26202.2620-
24 may 20242.23102.24002.22902.24002.2400-
23 may 20242.22502.22502.21602.21602.2160101
22 may 20242.24402.24402.23402.23402.2340-
21 may 20242.25302.25802.25302.25802.2580-
20 may 20242.26802.26802.26302.26302.2630-
17 may 20242.23202.23502.22902.23402.2340-
16 may 20242.26702.27002.26702.27002.2700-
15 may 20242.28502.30102.28202.30102.3010-
14 may 20242.27802.28302.27802.28102.2810-
13 may 20242.28002.28202.27702.27702.2770-
10 may 20242.30602.31202.30602.30602.3060-
09 may 20242.31502.32602.31002.32602.3260-
08 may 20242.32702.32702.32202.32402.3240-
07 may 20242.29902.30602.29802.30602.3060-
06 may 20242.28202.29202.28202.28902.2890-
03 may 20242.28502.30502.28402.30502.3050-
02 may 20242.27702.28502.27702.28502.2850-
30 abr 20242.30702.30702.28902.28902.2890-
29 abr 20242.33902.33902.33502.33602.3360-
26 abr 20242.29702.33702.29702.33402.3340-
25 abr 20242.36402.42702.36402.36402.3640120
24 abr 20242.37402.37402.37302.37302.3730-
23 abr 20242.37502.39002.37302.39002.3900-
22 abr 20242.31402.32602.31402.32602.3260-
19 abr 20242.30502.31802.30502.31502.3150-
18 abr 20242.32302.32402.32302.32402.3240-
17 abr 20242.34302.34902.34302.34302.3430-
16 abr 20242.32802.32802.31602.32002.3200-
15 abr 20242.37802.37802.35702.35702.3570-
12 abr 20242.39402.39502.39302.39302.3930-
11 abr 20242.39102.40602.38902.40602.4060-
10 abr 20242.40802.40802.37002.37002.3700-
09 abr 20242.42002.42302.41602.41602.4160-
08 abr 20242.40302.40802.40302.40502.4050-
05 abr 20242.38102.39902.38102.39902.3990-
04 abr 20242.37902.39102.37902.39102.3910-
03 abr 20242.34302.35102.34302.35102.3510-
02 abr 20242.38102.38102.33802.33802.3380-
28 mar 20242.35502.36102.35102.36102.3610-
27 mar 20242.37302.37302.37302.37302.3730-
26 mar 20242.35902.36402.35802.36002.3600-
25 mar 20242.35402.35702.35402.35602.3560-
22 mar 20242.33802.34002.33702.33702.3370-
21 mar 20242.36302.36602.35602.36002.3600-
20 mar 20242.33202.33202.31302.32202.3220-
19 mar 20242.31402.32602.31402.32602.3260-
18 mar 20242.30302.30402.30302.30402.3040-
15 mar 20242.29402.29702.28102.28102.2810-
14 mar 20242.29902.30602.29402.29402.2940-
13 mar 20242.34102.34102.33902.33902.3390-
12 mar 20242.35302.38102.35302.37602.3760-
11 mar 20242.31902.31902.31402.31802.3180-
08 mar 20242.36302.37202.36302.36302.3630-
07 mar 20242.33502.36102.33502.35802.3580-
06 mar 20242.26402.28402.26402.28402.2840-
05 mar 20242.24502.24902.24302.24302.2430-
04 mar 20242.25602.25602.25402.25402.2540-
01 mar 20242.28402.28402.28402.28402.2840-
29 feb 20242.27202.27802.26402.27502.2750-
28 feb 20242.26802.26802.26402.26402.2640-
27 feb 20242.29402.29402.29402.29402.2940-
26 feb 20242.28902.31502.28602.30702.3070-
26 feb 20240.097 Dividendo
23 feb 20242.36002.36202.35502.35702.2600-
22 feb 20242.36702.37502.36702.37302.2753-
21 feb 20242.33002.33002.32402.32402.2284-
20 feb 20242.33502.33502.32602.32602.2303-
19 feb 20242.33502.33902.33402.33602.2399-
16 feb 20242.29402.29402.29402.29402.1996-
15 feb 20242.36502.37202.36502.37202.2744-
*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...