Vicinity Centres (VCX.XA)
Cboe AU - Cboe AU Precio en tiempo real. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM AEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1.9000 | 1.9050 | 1.8800 | 1.9025 | 1.9025 | 1,572,900 |
| 03 jul 2024 | 1.8750 | 1.8775 | 1.8525 | 1.8700 | 1.8700 | 3,122,797 |
| 02 jul 2024 | 1.8775 | 1.8900 | 1.8450 | 1.8600 | 1.8600 | 1,317,769 |
| 01 jul 2024 | 1.8450 | 1.8850 | 1.8450 | 1.8775 | 1.8775 | 1,452,100 |
| 28 jun 2024 | 1.8900 | 1.8950 | 1.8550 | 1.8550 | 1.8550 | 2,331,260 |
| 27 jun 2024 | 1.8350 | 1.8650 | 1.8350 | 1.8625 | 1.8625 | 2,325,445 |
| 26 jun 2024 | 1.8900 | 1.9025 | 1.8650 | 1.8800 | 1.8800 | 1,989,713 |
| 25 jun 2024 | 1.8900 | 1.8975 | 1.8825 | 1.8950 | 1.8950 | 1,187,155 |
| 24 jun 2024 | 1.8750 | 1.8875 | 1.8675 | 1.8700 | 1.8700 | 2,267,294 |
| 21 jun 2024 | 1.8900 | 1.8975 | 1.8825 | 1.8875 | 1.8875 | 1,687,002 |
| 20 jun 2024 | 1.8725 | 1.8875 | 1.8650 | 1.8850 | 1.8850 | 1,376,945 |
| 19 jun 2024 | 1.8675 | 1.8750 | 1.8625 | 1.8675 | 1.8675 | 1,716,040 |
| 18 jun 2024 | 1.8650 | 1.8800 | 1.8500 | 1.8550 | 1.8550 | 2,141,310 |
| 17 jun 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 2,619,879 |
| 14 jun 2024 | 1.8875 | 1.8925 | 1.8550 | 1.8600 | 1.8600 | 2,412,319 |
| 13 jun 2024 | 1.8925 | 1.9000 | 1.8725 | 1.8850 | 1.8850 | 11,244,398 |
| 12 jun 2024 | 1.8925 | 1.8950 | 1.8575 | 1.8650 | 1.8650 | 2,411,264 |
| 11 jun 2024 | 1.9125 | 1.9250 | 1.9000 | 1.9000 | 1.9000 | 2,976,747 |
| 07 jun 2024 | 1.9250 | 1.9400 | 1.9175 | 1.9350 | 1.9350 | 3,043,997 |
| 06 jun 2024 | 1.9650 | 1.9700 | 1.9250 | 1.9300 | 1.9300 | 5,691,717 |
| 05 jun 2024 | 1.9450 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 2,852,508 |
| 04 jun 2024 | 1.9550 | 1.9575 | 1.9150 | 1.9275 | 1.9275 | 3,977,356 |
| 03 jun 2024 | 1.9600 | 1.9650 | 1.9450 | 1.9625 | 1.9625 | 6,704,986 |
| 31 may 2024 | 1.9525 | 1.9525 | 1.9250 | 1.9350 | 1.9350 | 7,060,281 |
| 30 may 2024 | 1.8875 | 1.9100 | 1.8875 | 1.9050 | 1.9050 | 1,863,865 |
| 29 may 2024 | 1.8850 | 1.9125 | 1.8825 | 1.9075 | 1.9075 | 3,324,620 |
| 28 may 2024 | 1.9150 | 1.9225 | 1.9050 | 1.9125 | 1.9125 | 1,161,118 |
| 27 may 2024 | 1.9275 | 1.9325 | 1.9100 | 1.9125 | 1.9125 | 1,201,945 |
| 24 may 2024 | 1.9225 | 1.9275 | 1.9100 | 1.9100 | 1.9100 | 1,367,889 |
| 23 may 2024 | 1.9600 | 1.9700 | 1.9450 | 1.9500 | 1.9500 | 2,847,718 |
| 22 may 2024 | 1.9700 | 1.9850 | 1.9600 | 1.9650 | 1.9650 | 2,015,223 |
| 21 may 2024 | 1.9300 | 1.9550 | 1.9275 | 1.9525 | 1.9525 | 988,679 |
| 20 may 2024 | 1.9450 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 991,449 |
| 17 may 2024 | 1.9550 | 1.9750 | 1.9400 | 1.9400 | 1.9400 | 7,114,860 |
| 16 may 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 12,737,131 |
| 15 may 2024 | 1.9300 | 1.9350 | 1.9100 | 1.9325 | 1.9325 | 1,348,094 |
| 14 may 2024 | 1.9100 | 1.9150 | 1.8950 | 1.9050 | 1.9050 | 2,043,716 |
| 13 may 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 1,936,767 |
| 10 may 2024 | 1.9350 | 1.9400 | 1.9150 | 1.9175 | 1.9175 | 1,130,064 |
| 09 may 2024 | 1.9400 | 1.9650 | 1.9300 | 1.9300 | 1.9300 | 3,944,837 |
| 08 may 2024 | 1.9600 | 1.9650 | 1.9375 | 1.9450 | 1.9450 | 1,917,960 |
| 07 may 2024 | 1.9275 | 1.9450 | 1.9150 | 1.9450 | 1.9450 | 1,848,163 |
| 06 may 2024 | 1.9200 | 1.9275 | 1.9050 | 1.9075 | 1.9075 | 1,506,731 |
| 03 may 2024 | 1.8925 | 1.9125 | 1.8900 | 1.9050 | 1.9050 | 1,970,738 |
| 02 may 2024 | 1.8850 | 1.8975 | 1.8775 | 1.8850 | 1.8850 | 3,135,942 |
| 01 may 2024 | 1.8850 | 1.9025 | 1.8700 | 1.8800 | 1.8800 | 2,785,502 |
| 30 abr 2024 | 1.9050 | 1.9250 | 1.9025 | 1.9150 | 1.9150 | 3,470,594 |
| 29 abr 2024 | 1.9300 | 1.9300 | 1.8950 | 1.9000 | 1.9000 | 7,274,672 |
| 26 abr 2024 | 1.9100 | 1.9100 | 1.8850 | 1.8850 | 1.8850 | 1,467,694 |
| 24 abr 2024 | 1.9650 | 1.9700 | 1.9175 | 1.9350 | 1.9350 | 2,672,608 |
| 23 abr 2024 | 1.9600 | 1.9600 | 1.9350 | 1.9600 | 1.9600 | 1,788,133 |
| 22 abr 2024 | 1.9375 | 1.9375 | 1.8975 | 1.9150 | 1.9150 | 16,018,328 |
| 19 abr 2024 | 1.8900 | 1.9050 | 1.8625 | 1.9025 | 1.9025 | 1,738,991 |
| 18 abr 2024 | 1.8900 | 1.9300 | 1.8850 | 1.9250 | 1.9250 | 1,596,680 |
| 17 abr 2024 | 1.8900 | 1.9050 | 1.8825 | 1.8900 | 1.8900 | 2,476,802 |
| 16 abr 2024 | 1.9050 | 1.9175 | 1.8825 | 1.8875 | 1.8875 | 2,603,585 |
| 15 abr 2024 | 1.9300 | 1.9450 | 1.9275 | 1.9325 | 1.9325 | 2,461,057 |
| 12 abr 2024 | 1.9600 | 1.9625 | 1.9450 | 1.9500 | 1.9500 | 7,187,241 |
| 11 abr 2024 | 1.9800 | 1.9800 | 1.9425 | 1.9650 | 1.9650 | 1,213,355 |
| 10 abr 2024 | 2.0150 | 2.0200 | 2.0000 | 2.0150 | 2.0150 | 11,947,415 |
| 09 abr 2024 | 1.9950 | 2.0100 | 1.9875 | 2.0050 | 2.0050 | 2,998,278 |
| 08 abr 2024 | 2.0000 | 2.0150 | 1.9875 | 2.0000 | 2.0000 | 2,845,490 |
| 05 abr 2024 | 1.9925 | 2.0100 | 1.9750 | 1.9775 | 1.9775 | 24,786,415 |
| 04 abr 2024 | 2.0100 | 2.0200 | 1.9850 | 1.9950 | 1.9950 | 6,712,862 |
| 03 abr 2024 | 2.0900 | 2.0900 | 1.9900 | 1.9950 | 1.9950 | 2,388,966 |
| 02 abr 2024 | 2.0800 | 2.1350 | 2.0700 | 2.0950 | 2.0950 | 1,582,626 |
| 28 mar 2024 | 2.1400 | 2.1500 | 2.1250 | 2.1400 | 2.1400 | 1,610,201 |
| 27 mar 2024 | 2.0900 | 2.1050 | 2.0750 | 2.0950 | 2.0950 | 1,161,362 |
| 26 mar 2024 | 2.0900 | 2.1050 | 2.0750 | 2.1000 | 2.1000 | 1,123,879 |
| 25 mar 2024 | 2.1000 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 1,043,054 |
| 22 mar 2024 | 2.0800 | 2.1200 | 2.0750 | 2.1050 | 2.1050 | 2,466,044 |
| 21 mar 2024 | 2.0900 | 2.0900 | 2.0650 | 2.0700 | 2.0700 | 2,997,263 |
| 20 mar 2024 | 2.0900 | 2.0950 | 2.0500 | 2.0550 | 2.0550 | 2,395,994 |
| 19 mar 2024 | 2.0850 | 2.1000 | 2.0650 | 2.0750 | 2.0750 | 2,409,946 |
| 18 mar 2024 | 2.0750 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 6,112,968 |
| 15 mar 2024 | 2.0550 | 2.1050 | 2.0550 | 2.0800 | 2.0800 | 5,363,162 |
| 14 mar 2024 | 2.0900 | 2.1050 | 2.0700 | 2.0800 | 2.0800 | 2,187,389 |
| 13 mar 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 2,279,098 |
| 12 mar 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0750 | 2.0750 | 4,749,596 |
| 11 mar 2024 | 2.0600 | 2.1050 | 2.0550 | 2.0800 | 2.0800 | 2,376,832 |
| 08 mar 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 2,339,731 |
| 07 mar 2024 | 2.0300 | 2.0450 | 2.0150 | 2.0250 | 2.0250 | 7,449,886 |
| 06 mar 2024 | 2.0000 | 2.0200 | 1.9750 | 2.0200 | 2.0200 | 4,255,798 |
| 05 mar 2024 | 1.9950 | 2.0000 | 1.9775 | 1.9950 | 1.9950 | 1,619,150 |
| 04 mar 2024 | 1.9950 | 2.0200 | 1.9750 | 1.9850 | 1.9850 | 5,910,538 |
| 01 mar 2024 | 1.9500 | 1.9575 | 1.9275 | 1.9525 | 1.9525 | 3,019,663 |
| 29 feb 2024 | 1.9450 | 1.9475 | 1.9325 | 1.9400 | 1.9400 | 6,073,839 |
| 28 feb 2024 | 1.9700 | 1.9725 | 1.9450 | 1.9450 | 1.9450 | 2,359,426 |
| 27 feb 2024 | 1.9750 | 1.9775 | 1.9500 | 1.9625 | 1.9625 | 1,292,905 |
| 26 feb 2024 | 2.0150 | 2.0150 | 1.9550 | 1.9700 | 1.9700 | 2,171,447 |
| 23 feb 2024 | 2.0100 | 2.0250 | 2.0100 | 2.0100 | 2.0100 | 3,166,563 |
| 22 feb 2024 | 2.0100 | 2.0100 | 1.9750 | 2.0050 | 2.0050 | 1,639,312 |
| 21 feb 2024 | 2.0150 | 2.0150 | 1.9675 | 1.9925 | 1.9925 | 2,392,312 |
| 20 feb 2024 | 1.9700 | 1.9850 | 1.9550 | 1.9725 | 1.9725 | 8,846,226 |
| 20 feb 2024 | 0.0585 Dividendo | |||||
| 19 feb 2024 | 2.0550 | 2.0550 | 2.0150 | 2.0300 | 1.9715 | 8,896,412 |
| 16 feb 2024 | 2.0800 | 2.0850 | 2.0250 | 2.0600 | 2.0006 | 12,842,233 |
| 15 feb 2024 | 2.0600 | 2.0650 | 2.0350 | 2.0500 | 1.9909 | 6,428,581 |
| 14 feb 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 1.9812 | 2,607,213 |
| 13 feb 2024 | 2.0600 | 2.0750 | 2.0550 | 2.0700 | 2.0103 | 1,509,753 |
| *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.