Transurban Group (TCL.AX)

ASX - ASX Precio retrasado. Divisa en AUD.

Añadir a la lista de seguimiento

12.44

-0.46

(-3.57%)

Al cierre: 04:10PM AEST

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	12.67	12.69	12.42	12.44	12.44	4,990,412
24 abr 2024	12.97	13.00	12.90	12.90	12.90	3,619,145
23 abr 2024	12.98	13.05	12.89	12.89	12.89	3,865,632
22 abr 2024	12.93	12.98	12.86	12.95	12.95	3,306,032
19 abr 2024	12.63	12.77	12.61	12.75	12.75	4,183,157
18 abr 2024	12.87	13.01	12.80	12.81	12.81	3,385,413
17 abr 2024	12.95	12.98	12.90	12.94	12.94	2,955,421
16 abr 2024	13.05	13.10	12.91	13.00	13.00	7,436,400
15 abr 2024	13.19	13.26	13.14	13.18	13.18	3,893,791
12 abr 2024	13.22	13.34	13.21	13.29	13.29	3,856,760
11 abr 2024	13.29	13.43	13.26	13.38	13.38	3,984,088
10 abr 2024	13.35	13.51	13.32	13.51	13.51	4,257,462
09 abr 2024	13.30	13.40	13.30	13.35	13.35	3,429,965
08 abr 2024	13.15	13.28	13.14	13.26	13.26	5,674,855
05 abr 2024	13.15	13.22	13.08	13.16	13.16	3,436,790
04 abr 2024	13.20	13.29	13.14	13.29	13.29	2,876,608
03 abr 2024	13.19	13.23	13.05	13.20	13.20	4,826,350
02 abr 2024	13.22	13.31	13.18	13.26	13.26	4,450,596
28 mar 2024	13.25	13.36	13.21	13.32	13.32	6,223,627
27 mar 2024	13.09	13.18	13.07	13.17	13.17	2,797,356
26 mar 2024	13.06	13.18	13.06	13.11	13.11	3,018,316
25 mar 2024	13.04	13.19	13.03	13.14	13.14	3,396,499
22 mar 2024	12.89	13.02	12.86	13.00	13.00	2,891,868
21 mar 2024	12.88	12.95	12.86	12.94	12.94	6,435,571
20 mar 2024	12.92	12.95	12.83	12.87	12.87	5,805,408
19 mar 2024	12.97	12.99	12.85	12.95	12.95	4,374,822
18 mar 2024	12.96	13.05	12.92	13.03	13.03	3,607,732
15 mar 2024	12.95	12.98	12.84	12.97	12.97	10,238,580
14 mar 2024	13.10	13.21	13.06	13.12	13.12	15,224,248
13 mar 2024	13.06	13.18	13.01	13.12	13.12	5,084,010
12 mar 2024	13.29	13.33	13.13	13.20	13.20	5,634,519
11 mar 2024	13.48	13.52	13.34	13.45	13.45	2,863,034
08 mar 2024	13.67	13.67	13.54	13.58	13.58	6,432,696
07 mar 2024	13.68	13.68	13.49	13.64	13.64	3,474,217
06 mar 2024	13.46	13.57	13.40	13.51	13.51	3,733,601
05 mar 2024	13.48	13.48	13.35	13.36	13.36	4,610,871
04 mar 2024	13.58	13.59	13.40	13.48	13.48	3,142,659
01 mar 2024	13.52	13.57	13.43	13.50	13.50	3,404,046
29 feb 2024	13.50	13.60	13.36	13.54	13.54	10,681,090
28 feb 2024	13.44	13.47	13.32	13.44	13.44	4,371,491
27 feb 2024	13.33	13.48	13.33	13.41	13.41	3,220,947
26 feb 2024	13.46	13.52	13.35	13.47	13.47	3,312,021
23 feb 2024	13.35	13.40	13.30	13.38	13.38	3,573,235
22 feb 2024	13.16	13.31	13.09	13.31	13.31	3,966,721
21 feb 2024	13.16	13.21	13.01	13.14	13.14	5,670,310
20 feb 2024	13.14	13.19	13.06	13.16	13.16	3,126,741
19 feb 2024	13.13	13.19	13.05	13.17	13.17	3,943,021
16 feb 2024	12.95	13.09	12.89	13.09	13.09	8,599,542
15 feb 2024	12.80	12.94	12.79	12.94	12.94	6,288,847
14 feb 2024	12.79	12.82	12.73	12.76	12.76	6,042,470
13 feb 2024	13.09	13.14	12.90	12.90	12.90	8,636,608
12 feb 2024	12.97	13.10	12.92	12.96	12.96	3,280,291
09 feb 2024	12.99	13.04	12.90	12.94	12.94	8,823,711
08 feb 2024	13.32	13.32	13.32	13.32	13.32	-
07 feb 2024	13.47	13.47	13.26	13.32	13.32	5,433,118
06 feb 2024	13.36	13.41	13.24	13.35	13.35	8,016,738
05 feb 2024	13.32	13.44	13.31	13.44	13.44	4,056,863
02 feb 2024	13.44	13.44	13.28	13.41	13.41	5,832,401
01 feb 2024	13.49	13.49	13.23	13.31	13.31	5,465,271
31 ene 2024	13.34	13.51	13.24	13.51	13.51	11,949,556
30 ene 2024	13.30	13.42	13.27	13.36	13.36	4,706,397
29 ene 2024	13.15	13.32	13.13	13.28	13.28	5,871,407
25 ene 2024	13.17	13.19	13.09	13.19	13.19	5,070,787
24 ene 2024	13.15	13.19	13.07	13.14	13.14	3,481,635
23 ene 2024	13.13	13.21	13.12	13.19	13.19	3,947,331
22 ene 2024	13.21	13.24	13.13	13.19	13.19	4,300,447
19 ene 2024	13.14	13.25	13.05	13.10	13.10	6,089,411
18 ene 2024	13.11	13.20	13.06	13.06	13.06	5,696,710
17 ene 2024	13.30	13.35	13.22	13.33	13.33	4,414,768
16 ene 2024	13.50	13.53	13.27	13.31	13.31	4,628,983
15 ene 2024	13.61	13.66	13.58	13.59	13.59	412,012
12 ene 2024	13.69	13.70	13.60	13.67	13.67	3,430,803
11 ene 2024	13.76	13.83	13.53	13.75	13.75	3,917,874
10 ene 2024	13.80	13.81	13.69	13.80	13.80	2,493,647
09 ene 2024	13.81	13.85	13.76	13.79	13.79	4,349,084
08 ene 2024	13.69	13.74	13.60	13.64	13.64	2,405,374
05 ene 2024	13.71	13.78	13.66	13.71	13.71	2,439,555
04 ene 2024	13.64	13.73	13.62	13.62	13.62	8,056,115
03 ene 2024	13.50	13.70	13.50	13.68	13.68	3,834,491
02 ene 2024	13.71	13.78	13.63	13.78	13.78	2,693,563
29 dic 2023	13.79	13.80	13.63	13.71	13.71	2,882,005
28 dic 2023	13.84	13.84	13.66	13.77	13.77	3,949,769
28 dic 2023	0.3 Dividendo
27 dic 2023	14.07	14.10	13.94	13.99	13.69	2,666,940
22 dic 2023	14.00	14.00	13.88	13.90	13.60	5,694,937
21 dic 2023	13.94	13.97	13.83	13.96	13.66	7,320,125
20 dic 2023	13.85	13.89	13.76	13.84	13.54	5,661,464
19 dic 2023	13.66	13.87	13.62	13.87	13.57	6,397,094
18 dic 2023	13.73	13.76	13.62	13.64	13.35	6,245,379
15 dic 2023	13.64	13.79	13.60	13.76	13.46	16,435,982
14 dic 2023	13.55	13.59	13.50	13.51	13.22	5,410,032
13 dic 2023	13.34	13.38	13.27	13.32	13.03	2,684,049
12 dic 2023	13.28	13.31	13.20	13.29	13.01	2,734,097
11 dic 2023	13.24	13.30	13.16	13.21	12.93	3,602,492
08 dic 2023	13.05	13.18	13.02	13.16	12.88	3,942,543
07 dic 2023	13.10	13.19	13.02	13.14	12.86	3,902,184
06 dic 2023	13.07	13.12	12.97	13.06	12.78	4,768,029
05 dic 2023	12.96	12.99	12.83	12.97	12.69	3,607,298
04 dic 2023	13.03	13.11	12.96	12.97	12.69	15,260,519
01 dic 2023	12.99	13.05	12.83	12.92	12.64	3,375,392
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...

S&P 5005,107.26+58.84(+1.17%)

Dow Jones38,290.49+204.69(+0.54%)

Nasdaq15,947.32+335.56(+2.15%)

Russell 20002,001.92+20.80(+1.05%)

Petróleo83.96+0.39(+0.47%)

Oro2,347.60+5.10(+0.22%)

Transurban Group (TCL.AX)

S&P 500
5,107.26
+58.84(+1.17%)

Dow Jones
38,290.49
+204.69(+0.54%)

Nasdaq
15,947.32
+335.56(+2.15%)

Russell 2000
2,001.92
+20.80(+1.05%)

Petróleo
83.96
+0.39(+0.47%)

Oro
2,347.60
+5.10(+0.22%)