WiseTech Global Limited (WTC.XA)
Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM AEST
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 97.91 | 98.06 | 97.08 | 97.53 | 97.53 | 173,813 |
| 14 may 2024 | 97.01 | 97.78 | 96.44 | 97.17 | 97.17 | 129,536 |
| 13 may 2024 | 97.39 | 98.95 | 97.35 | 97.62 | 97.62 | 280,825 |
| 10 may 2024 | 95.92 | 96.60 | 95.19 | 96.44 | 96.44 | 13,425 |
| 09 may 2024 | 97.56 | 97.56 | 95.78 | 95.99 | 95.99 | 59,186 |
| 08 may 2024 | 96.32 | 96.71 | 95.76 | 96.56 | 96.56 | 14,629 |
| 07 may 2024 | 95.38 | 96.19 | 94.43 | 96.07 | 96.07 | 16,398 |
| 06 may 2024 | 92.41 | 94.91 | 92.19 | 94.31 | 94.31 | 179,970 |
| 03 may 2024 | 91.96 | 93.05 | 91.96 | 92.49 | 92.49 | 50,870 |
| 02 may 2024 | 89.09 | 91.67 | 88.44 | 91.50 | 91.50 | 71,044 |
| 01 may 2024 | 90.10 | 90.38 | 88.34 | 88.86 | 88.86 | 32,156 |
| 30 abr 2024 | 91.91 | 92.93 | 91.41 | 92.78 | 92.78 | 220,417 |
| 29 abr 2024 | 91.66 | 92.22 | 90.50 | 92.03 | 92.03 | 55,771 |
| 26 abr 2024 | 90.42 | 90.99 | 89.66 | 90.60 | 90.60 | 550,088 |
| 24 abr 2024 | 91.59 | 92.68 | 91.27 | 91.59 | 91.59 | 30,110 |
| 23 abr 2024 | 90.11 | 91.39 | 89.52 | 91.20 | 91.20 | 28,043 |
| 22 abr 2024 | 89.75 | 89.75 | 88.01 | 88.85 | 88.85 | 21,697 |
| 19 abr 2024 | 88.68 | 89.01 | 86.77 | 88.31 | 88.31 | 13,484 |
| 18 abr 2024 | 89.61 | 90.36 | 89.24 | 90.36 | 90.36 | 12,293 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 88.94 | 89.39 | 87.97 | 89.27 | 89.27 | 15,828 |
| 15 abr 2024 | 89.00 | 89.92 | 88.41 | 89.07 | 89.07 | 22,197 |
| 12 abr 2024 | 89.85 | 91.01 | 89.85 | 90.29 | 90.29 | 16,609 |
| 11 abr 2024 | 87.78 | 89.31 | 87.25 | 89.18 | 89.18 | 172,958 |
| 10 abr 2024 | 91.92 | 92.12 | 88.72 | 88.88 | 88.88 | 226,677 |
| 09 abr 2024 | 91.45 | 92.80 | 91.44 | 91.74 | 91.74 | 10,381 |
| 08 abr 2024 | 92.16 | 92.49 | 91.52 | 91.79 | 91.79 | 195,085 |
| 05 abr 2024 | 90.99 | 92.58 | 90.74 | 90.94 | 90.94 | 15,848 |
| 04 abr 2024 | 91.55 | 92.68 | 91.06 | 92.33 | 92.33 | 10,558 |
| 03 abr 2024 | 92.47 | 92.47 | 89.04 | 90.19 | 90.19 | 63,895 |
| 02 abr 2024 | 92.90 | 94.86 | 92.90 | 94.69 | 94.69 | 22,397 |
| 28 mar 2024 | 93.39 | 93.98 | 93.14 | 93.63 | 93.63 | 91,321 |
| 27 mar 2024 | 93.79 | 93.79 | 91.85 | 93.11 | 93.11 | 175,019 |
| 26 mar 2024 | 95.01 | 95.32 | 93.66 | 94.39 | 94.39 | 124,349 |
| 25 mar 2024 | 95.46 | 97.44 | 95.46 | 96.58 | 96.58 | 18,282 |
| 22 mar 2024 | 94.83 | 95.87 | 94.74 | 95.40 | 95.40 | 18,119 |
| 21 mar 2024 | 96.68 | 97.00 | 93.41 | 95.01 | 95.01 | 30,306 |
| 20 mar 2024 | 95.38 | 96.63 | 94.93 | 94.94 | 94.94 | 30,388 |
| 19 mar 2024 | 94.39 | 95.60 | 93.19 | 95.43 | 95.43 | 25,634 |
| 18 mar 2024 | 94.24 | 95.29 | 94.24 | 94.69 | 94.69 | 169,758 |
| 15 mar 2024 | 95.53 | 95.54 | 93.56 | 94.41 | 94.41 | 209,501 |
| 14 mar 2024 | 96.13 | 97.55 | 96.00 | 96.73 | 96.73 | 134,357 |
| 13 mar 2024 | 97.69 | 97.69 | 96.36 | 96.52 | 96.52 | 43,142 |
| 12 mar 2024 | 95.72 | 97.01 | 95.22 | 96.99 | 96.99 | 127,281 |
| 11 mar 2024 | 94.99 | 95.70 | 94.15 | 95.69 | 95.69 | 34,768 |
| 08 mar 2024 | 94.64 | 96.43 | 94.64 | 95.97 | 95.97 | 110,891 |
| 08 mar 2024 | 0.077 Dividendo | |||||
| 07 mar 2024 | 94.26 | 94.93 | 93.61 | 94.20 | 94.12 | 20,389 |
| 06 mar 2024 | 95.00 | 95.04 | 92.66 | 92.89 | 92.81 | 38,701 |
| 05 mar 2024 | 95.15 | 96.12 | 94.33 | 95.21 | 95.13 | 35,818 |
| 04 mar 2024 | 94.13 | 96.31 | 94.05 | 95.43 | 95.35 | 30,766 |
| 01 mar 2024 | 94.21 | 95.17 | 92.63 | 94.00 | 93.92 | 34,456 |
| 29 feb 2024 | 94.48 | 95.50 | 93.26 | 94.48 | 94.40 | 56,325 |
| 28 feb 2024 | 95.56 | 95.89 | 93.30 | 94.70 | 94.62 | 134,042 |
| 27 feb 2024 | 89.48 | 95.75 | 89.11 | 95.50 | 95.42 | 588,654 |
| 26 feb 2024 | 88.21 | 89.48 | 88.06 | 88.93 | 88.86 | 128,384 |
| 23 feb 2024 | 89.75 | 90.08 | 87.17 | 87.72 | 87.65 | 156,047 |
| 22 feb 2024 | 88.85 | 88.85 | 86.75 | 87.01 | 86.94 | 128,582 |
| 21 feb 2024 | 84.48 | 90.20 | 84.38 | 88.48 | 88.41 | 952,370 |
| 20 feb 2024 | 78.54 | 79.78 | 78.06 | 79.55 | 79.48 | 25,028 |
| 19 feb 2024 | 80.42 | 80.42 | 78.58 | 78.77 | 78.71 | 24,187 |
| 16 feb 2024 | 79.77 | 80.77 | 79.08 | 80.00 | 79.93 | 41,645 |
| 15 feb 2024 | 76.78 | 78.93 | 76.78 | 78.55 | 78.49 | 212,931 |
| 14 feb 2024 | 74.27 | 75.56 | 74.27 | 75.17 | 75.11 | 42,163 |
| 13 feb 2024 | 77.26 | 77.49 | 75.79 | 76.27 | 76.21 | 68,994 |
| 12 feb 2024 | 77.44 | 78.45 | 77.27 | 77.61 | 77.55 | 21,601 |
| 09 feb 2024 | 76.41 | 77.74 | 75.50 | 77.24 | 77.18 | 19,872 |
| 08 feb 2024 | 74.10 | 77.37 | 74.10 | 76.15 | 76.09 | 61,291 |
| 07 feb 2024 | 73.54 | 73.99 | 72.61 | 73.97 | 73.91 | 62,430 |
| 06 feb 2024 | 75.21 | 75.21 | 72.75 | 73.15 | 73.09 | 73,348 |
| 05 feb 2024 | 73.50 | 77.10 | 73.50 | 76.03 | 75.97 | 246,991 |
| 02 feb 2024 | 72.96 | 74.62 | 72.14 | 73.97 | 73.91 | 97,262 |
| 01 feb 2024 | 72.11 | 72.11 | 70.74 | 72.03 | 71.97 | 70,336 |
| 31 ene 2024 | 71.38 | 73.76 | 71.38 | 73.02 | 72.96 | 269,677 |
| 30 ene 2024 | 72.58 | 72.64 | 71.50 | 71.98 | 71.92 | 332,836 |
| 29 ene 2024 | 72.74 | 72.74 | 70.24 | 71.48 | 71.42 | 104,797 |
| 25 ene 2024 | 75.22 | 75.36 | 72.82 | 73.01 | 72.95 | 45,823 |
| 24 ene 2024 | 75.99 | 75.99 | 73.75 | 74.78 | 74.72 | 56,039 |
| 23 ene 2024 | 74.78 | 76.85 | 74.78 | 76.55 | 76.49 | 58,826 |
| 22 ene 2024 | 74.41 | 75.00 | 73.99 | 74.45 | 74.39 | 32,003 |
| 19 ene 2024 | 72.80 | 74.11 | 72.74 | 73.87 | 73.81 | 26,145 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 71.93 | 72.12 | 71.62 | 71.90 | 71.84 | 15,272 |
| 16 ene 2024 | 72.42 | 72.42 | 71.29 | 71.90 | 71.84 | 38,104 |
| 15 ene 2024 | 72.78 | 73.12 | 72.41 | 72.82 | 72.76 | 179,511 |
| 12 ene 2024 | 71.79 | 72.97 | 71.49 | 72.52 | 72.46 | 193,398 |
| 11 ene 2024 | 72.93 | 72.93 | 72.37 | 72.76 | 72.70 | 13,446 |
| 10 ene 2024 | 71.93 | 72.31 | 71.33 | 72.00 | 71.94 | 78,274 |
| 09 ene 2024 | 72.63 | 72.64 | 71.56 | 71.75 | 71.69 | 32,105 |
| 08 ene 2024 | 70.70 | 71.19 | 69.93 | 70.32 | 70.26 | 39,066 |
| 05 ene 2024 | 73.91 | 73.91 | 70.70 | 71.10 | 71.04 | 27,757 |
| 04 ene 2024 | 73.39 | 74.03 | 73.22 | 73.55 | 73.49 | 31,707 |
| 03 ene 2024 | 74.49 | 75.25 | 73.80 | 74.10 | 74.04 | 42,294 |
| 02 ene 2024 | 75.69 | 76.27 | 75.52 | 76.13 | 76.07 | 27,993 |
| 29 dic 2023 | 75.62 | 75.78 | 74.82 | 75.12 | 75.06 | 218,579 |
| 28 dic 2023 | 76.26 | 76.26 | 74.68 | 75.25 | 75.19 | 27,436 |
| 27 dic 2023 | 75.27 | 75.65 | 74.41 | 75.33 | 75.27 | 119,400 |
| 22 dic 2023 | 73.59 | 74.37 | 73.59 | 74.26 | 74.20 | 38,546 |
| 21 dic 2023 | 73.39 | 74.26 | 72.98 | 73.54 | 73.48 | 32,290 |
| 20 dic 2023 | 74.53 | 74.81 | 72.83 | 73.53 | 73.47 | 242,638 |
| *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.