Washington H. Soul Pattinson and Company Limited (SOL.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 31.74 | 31.89 | 30.85 | 31.04 | 31.04 | 1,570,785 |
| 30 may 2024 | 31.45 | 31.58 | 31.34 | 31.50 | 31.50 | 259,380 |
| 29 may 2024 | 31.63 | 31.80 | 31.55 | 31.55 | 31.55 | 389,486 |
| 28 may 2024 | 32.10 | 32.10 | 31.90 | 31.90 | 31.90 | 268,304 |
| 27 may 2024 | 31.96 | 32.14 | 31.87 | 32.08 | 32.08 | 194,051 |
| 24 may 2024 | 31.88 | 31.93 | 31.64 | 31.71 | 31.71 | 228,731 |
| 23 may 2024 | 31.99 | 32.20 | 31.88 | 32.15 | 32.15 | 260,523 |
| 22 may 2024 | 32.05 | 32.28 | 32.00 | 32.17 | 32.17 | 256,120 |
| 21 may 2024 | 32.12 | 32.33 | 32.00 | 32.00 | 32.00 | 401,714 |
| 20 may 2024 | 32.01 | 32.32 | 31.98 | 32.20 | 32.20 | 178,527 |
| 17 may 2024 | 32.38 | 32.38 | 31.95 | 31.95 | 31.95 | 357,777 |
| 16 may 2024 | 32.60 | 32.83 | 32.55 | 32.57 | 32.57 | 444,385 |
| 15 may 2024 | 32.46 | 32.71 | 32.25 | 32.25 | 32.25 | 252,389 |
| 14 may 2024 | 32.61 | 32.70 | 32.37 | 32.40 | 32.40 | 290,486 |
| 13 may 2024 | 32.51 | 32.69 | 32.41 | 32.69 | 32.69 | 206,297 |
| 10 may 2024 | 32.23 | 32.76 | 32.23 | 32.61 | 32.61 | 231,243 |
| 09 may 2024 | 32.60 | 32.76 | 32.15 | 32.21 | 32.21 | 250,372 |
| 08 may 2024 | 32.56 | 32.85 | 32.46 | 32.69 | 32.69 | 294,008 |
| 07 may 2024 | 32.12 | 32.67 | 32.00 | 32.56 | 32.56 | 396,904 |
| 06 may 2024 | 32.00 | 32.19 | 31.84 | 32.01 | 32.01 | 196,487 |
| 03 may 2024 | 32.00 | 32.05 | 31.75 | 31.95 | 31.95 | 242,471 |
| 02 may 2024 | 31.81 | 32.12 | 31.71 | 31.83 | 31.83 | 380,770 |
| 01 may 2024 | 32.39 | 32.39 | 31.81 | 31.86 | 31.86 | 412,456 |
| 30 abr 2024 | 32.71 | 32.78 | 32.61 | 32.67 | 32.67 | 283,892 |
| 29 abr 2024 | 32.80 | 32.90 | 32.54 | 32.80 | 32.80 | 265,017 |
| 26 abr 2024 | 32.58 | 32.74 | 32.45 | 32.45 | 32.45 | 401,909 |
| 24 abr 2024 | 33.05 | 33.20 | 32.86 | 32.86 | 32.86 | 320,388 |
| 23 abr 2024 | 33.05 | 33.10 | 32.68 | 32.86 | 32.86 | 220,009 |
| 22 abr 2024 | 32.91 | 33.22 | 32.70 | 33.05 | 33.05 | 228,479 |
| 19 abr 2024 | 32.70 | 32.99 | 32.29 | 32.50 | 32.50 | 566,050 |
| 18 abr 2024 | 33.34 | 33.55 | 33.00 | 33.13 | 33.13 | 337,802 |
| 17 abr 2024 | 33.67 | 33.71 | 33.33 | 33.33 | 33.33 | 251,425 |
| 17 abr 2024 | 0.4 Dividendo | |||||
| 16 abr 2024 | 34.19 | 34.38 | 33.87 | 33.87 | 33.47 | 407,372 |
| 15 abr 2024 | 34.50 | 34.66 | 34.34 | 34.42 | 34.01 | 254,543 |
| 12 abr 2024 | 34.51 | 34.75 | 34.43 | 34.60 | 34.19 | 248,158 |
| 11 abr 2024 | 34.58 | 35.01 | 34.31 | 34.64 | 34.23 | 230,120 |
| 10 abr 2024 | 34.62 | 35.06 | 34.57 | 34.93 | 34.52 | 347,167 |
| 09 abr 2024 | 34.12 | 34.47 | 34.08 | 34.47 | 34.06 | 341,360 |
| 08 abr 2024 | 34.10 | 34.42 | 34.05 | 34.13 | 33.73 | 297,711 |
| 05 abr 2024 | 34.00 | 34.18 | 33.84 | 34.05 | 33.65 | 242,355 |
| 04 abr 2024 | 33.91 | 34.29 | 33.79 | 34.14 | 33.74 | 350,040 |
| 03 abr 2024 | 33.81 | 33.86 | 33.41 | 33.61 | 33.21 | 574,746 |
| 02 abr 2024 | 33.60 | 34.10 | 33.55 | 33.86 | 33.46 | 514,640 |
| 28 mar 2024 | 33.49 | 33.75 | 33.27 | 33.61 | 33.21 | 417,705 |
| 27 mar 2024 | 33.56 | 33.58 | 33.25 | 33.25 | 32.86 | 390,618 |
| 26 mar 2024 | 34.32 | 34.46 | 33.53 | 33.59 | 33.19 | 416,653 |
| 25 mar 2024 | 35.19 | 35.19 | 34.32 | 34.32 | 33.91 | 375,324 |
| 22 mar 2024 | 35.10 | 35.38 | 34.67 | 35.01 | 34.60 | 293,153 |
| 21 mar 2024 | 35.04 | 35.35 | 34.63 | 35.19 | 34.77 | 592,326 |
| 20 mar 2024 | 35.12 | 35.33 | 34.92 | 35.04 | 34.63 | 258,045 |
| 19 mar 2024 | 35.37 | 35.40 | 34.86 | 34.93 | 34.52 | 218,645 |
| 18 mar 2024 | 35.09 | 35.38 | 34.93 | 35.13 | 34.72 | 204,963 |
| 15 mar 2024 | 35.13 | 35.23 | 34.85 | 35.08 | 34.67 | 856,413 |
| 14 mar 2024 | 35.44 | 35.44 | 35.08 | 35.12 | 34.71 | 303,766 |
| 13 mar 2024 | 35.59 | 35.70 | 35.29 | 35.40 | 34.98 | 284,218 |
| 12 mar 2024 | 35.31 | 35.68 | 35.27 | 35.42 | 35.00 | 170,784 |
| 11 mar 2024 | 35.55 | 35.56 | 35.19 | 35.19 | 34.77 | 172,001 |
| 08 mar 2024 | 35.78 | 35.89 | 35.55 | 35.74 | 35.32 | 325,294 |
| 07 mar 2024 | 35.08 | 35.62 | 35.04 | 35.62 | 35.20 | 411,410 |
| 06 mar 2024 | 34.81 | 34.93 | 34.41 | 34.67 | 34.26 | 258,278 |
| 05 mar 2024 | 35.06 | 35.06 | 34.19 | 34.95 | 34.54 | 362,217 |
| 04 mar 2024 | 35.00 | 35.21 | 34.95 | 35.11 | 34.70 | 336,272 |
| 01 mar 2024 | 34.65 | 34.92 | 34.63 | 34.91 | 34.50 | 321,454 |
| 29 feb 2024 | 34.85 | 34.89 | 34.47 | 34.54 | 34.13 | 451,104 |
| 28 feb 2024 | 34.84 | 34.88 | 34.38 | 34.80 | 34.39 | 245,001 |
| 27 feb 2024 | 34.80 | 34.86 | 34.49 | 34.67 | 34.26 | 270,098 |
| 26 feb 2024 | 34.91 | 34.95 | 34.68 | 34.77 | 34.36 | 171,217 |
| 23 feb 2024 | 34.50 | 34.80 | 34.39 | 34.74 | 34.33 | 268,141 |
| 22 feb 2024 | 34.10 | 34.40 | 33.93 | 34.33 | 33.92 | 194,005 |
| 21 feb 2024 | 34.46 | 34.49 | 33.92 | 33.93 | 33.53 | 319,853 |
| 20 feb 2024 | 34.19 | 34.44 | 34.04 | 34.23 | 33.83 | 228,235 |
| 19 feb 2024 | 34.22 | 34.35 | 33.99 | 34.15 | 33.75 | 196,295 |
| 16 feb 2024 | 34.37 | 34.46 | 33.99 | 34.02 | 33.62 | 232,504 |
| 15 feb 2024 | 33.69 | 34.13 | 33.68 | 33.96 | 33.56 | 272,116 |
| 14 feb 2024 | 33.69 | 33.76 | 33.40 | 33.57 | 33.17 | 245,109 |
| 13 feb 2024 | 34.01 | 34.02 | 33.65 | 33.74 | 33.34 | 272,756 |
| 12 feb 2024 | 33.93 | 34.44 | 33.84 | 34.00 | 33.60 | 191,657 |
| 09 feb 2024 | 34.00 | 34.00 | 33.63 | 33.64 | 33.24 | 282,131 |
| 08 feb 2024 | 33.70 | 33.99 | 33.50 | 33.93 | 33.53 | 197,519 |
| 07 feb 2024 | 34.00 | 34.10 | 33.45 | 33.60 | 33.20 | 292,205 |
| 06 feb 2024 | 33.69 | 33.89 | 33.35 | 33.58 | 33.18 | 279,902 |
| 05 feb 2024 | 33.76 | 33.98 | 33.61 | 33.79 | 33.39 | 180,425 |
| 02 feb 2024 | 33.95 | 34.00 | 33.49 | 33.98 | 33.58 | 428,536 |
| 01 feb 2024 | 34.23 | 34.44 | 33.48 | 33.48 | 33.08 | 340,053 |
| 31 ene 2024 | 33.75 | 34.56 | 33.68 | 34.40 | 33.99 | 810,199 |
| 30 ene 2024 | 33.47 | 33.70 | 33.33 | 33.60 | 33.20 | 315,437 |
| 29 ene 2024 | 33.39 | 33.47 | 33.08 | 33.30 | 32.91 | 317,509 |
| 25 ene 2024 | 33.45 | 33.45 | 33.16 | 33.30 | 32.91 | 333,332 |
| 24 ene 2024 | 33.32 | 33.33 | 33.05 | 33.20 | 32.81 | 240,751 |
| 23 ene 2024 | 33.21 | 33.26 | 33.04 | 33.19 | 32.80 | 227,484 |
| 22 ene 2024 | 33.17 | 33.22 | 32.92 | 33.21 | 32.82 | 206,538 |
| 19 ene 2024 | 32.84 | 33.02 | 32.77 | 32.94 | 32.55 | 258,071 |
| 18 ene 2024 | 32.54 | 32.63 | 32.26 | 32.58 | 32.20 | 291,136 |
| 17 ene 2024 | 32.90 | 33.00 | 32.61 | 32.61 | 32.22 | 271,962 |
| 16 ene 2024 | 32.80 | 32.97 | 32.62 | 32.86 | 32.47 | 290,841 |
| 15 ene 2024 | 32.65 | 33.12 | 32.57 | 32.98 | 32.59 | 73,113 |
| 12 ene 2024 | 32.75 | 32.83 | 32.45 | 32.75 | 32.36 | 349,886 |
| 11 ene 2024 | 32.55 | 32.88 | 32.45 | 32.80 | 32.41 | 299,224 |
| 10 ene 2024 | 32.55 | 32.69 | 32.24 | 32.42 | 32.04 | 343,479 |
| *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.