ANZ Group Holdings Limited (X5Z1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 350 |
| 17 jun 2024 | 17.54 | 17.56 | 17.51 | 17.51 | 17.51 | - |
| 14 jun 2024 | 17.52 | 17.55 | 17.52 | 17.55 | 17.55 | - |
| 13 jun 2024 | 17.48 | 17.51 | 17.47 | 17.51 | 17.51 | - |
| 12 jun 2024 | 17.49 | 17.56 | 17.49 | 17.56 | 17.56 | - |
| 11 jun 2024 | 17.51 | 17.52 | 17.51 | 17.52 | 17.52 | - |
| 10 jun 2024 | 17.67 | 17.67 | 17.65 | 17.67 | 17.67 | - |
| 07 jun 2024 | 17.65 | 17.66 | 17.58 | 17.58 | 17.58 | - |
| 06 jun 2024 | 17.56 | 17.56 | 17.52 | 17.52 | 17.52 | - |
| 05 jun 2024 | 17.39 | 17.39 | 17.37 | 17.37 | 17.37 | - |
| 04 jun 2024 | 17.27 | 17.28 | 17.27 | 17.28 | 17.28 | - |
| 03 jun 2024 | 17.27 | 17.34 | 17.27 | 17.30 | 17.30 | 1,000 |
| 31 may 2024 | 17.11 | 17.11 | 17.09 | 17.10 | 17.10 | - |
| 30 may 2024 | 16.86 | 16.88 | 16.86 | 16.88 | 16.88 | - |
| 29 may 2024 | 16.88 | 16.88 | 16.83 | 16.83 | 16.83 | - |
| 28 may 2024 | 17.28 | 17.32 | 17.27 | 17.32 | 17.32 | - |
| 27 may 2024 | 17.18 | 17.22 | 17.17 | 17.22 | 17.22 | - |
| 24 may 2024 | 16.94 | 16.94 | 16.92 | 16.92 | 16.92 | - |
| 23 may 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 22 may 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 21 may 2024 | 17.13 | 17.19 | 17.13 | 17.19 | 17.19 | 800 |
| 20 may 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 17 may 2024 | 17.05 | 17.07 | 17.05 | 17.07 | 17.07 | - |
| 16 may 2024 | 17.13 | 17.15 | 17.11 | 17.11 | 17.11 | - |
| 15 may 2024 | 16.77 | 16.77 | 16.76 | 16.76 | 16.76 | - |
| 14 may 2024 | 16.93 | 16.94 | 16.93 | 16.93 | 16.93 | - |
| 13 may 2024 | 17.07 | 17.09 | 17.06 | 17.09 | 17.09 | 400 |
| 13 may 2024 | 0.83 Dividendo | |||||
| 10 may 2024 | 17.62 | 18.06 | 17.60 | 17.63 | 16.80 | 200 |
| 09 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.60 | - |
| 08 may 2024 | 17.60 | 17.60 | 17.56 | 17.56 | 16.74 | - |
| 07 may 2024 | 17.42 | 17.46 | 17.42 | 17.46 | 16.64 | - |
| 06 may 2024 | 17.48 | 17.49 | 17.47 | 17.47 | 16.65 | - |
| 03 may 2024 | 17.22 | 17.30 | 17.22 | 17.30 | 16.48 | - |
| 02 may 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 16.21 | - |
| 30 abr 2024 | 16.95 | 16.96 | 16.89 | 16.89 | 16.09 | - |
| 29 abr 2024 | 16.95 | 16.98 | 16.95 | 16.98 | 16.18 | - |
| 26 abr 2024 | 16.86 | 16.87 | 16.85 | 16.87 | 16.08 | - |
| 25 abr 2024 | 17.13 | 17.15 | 17.11 | 17.11 | 16.30 | - |
| 24 abr 2024 | 17.15 | 17.15 | 17.13 | 17.13 | 16.33 | - |
| 23 abr 2024 | 17.03 | 17.03 | 16.98 | 17.01 | 16.21 | - |
| 22 abr 2024 | 16.80 | 16.87 | 16.80 | 16.87 | 16.07 | - |
| 19 abr 2024 | 16.79 | 16.82 | 16.79 | 16.79 | 16.00 | - |
| 18 abr 2024 | 17.03 | 17.04 | 17.01 | 17.04 | 16.24 | - |
| 17 abr 2024 | 16.93 | 16.94 | 16.91 | 16.94 | 16.14 | - |
| 16 abr 2024 | 16.93 | 16.93 | 16.88 | 16.88 | 16.09 | - |
| 15 abr 2024 | 17.43 | 17.43 | 17.42 | 17.42 | 16.60 | - |
| 12 abr 2024 | 17.43 | 17.89 | 17.40 | 17.40 | 16.58 | 280 |
| 11 abr 2024 | 17.37 | 17.41 | 17.37 | 17.41 | 16.59 | - |
| 10 abr 2024 | 17.71 | 17.80 | 17.62 | 17.62 | 16.79 | 1,000 |
| 09 abr 2024 | 17.66 | 17.67 | 17.66 | 17.67 | 16.84 | - |
| 08 abr 2024 | 17.53 | 17.57 | 17.53 | 17.57 | 16.74 | - |
| 05 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.66 | - |
| 04 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 16.70 | - |
| 03 abr 2024 | 17.29 | 17.29 | 17.26 | 17.26 | 16.45 | - |
| 02 abr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.74 | - |
| 28 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.58 | - |
| 27 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.58 | - |
| 26 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.49 | - |
| 25 mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.58 | - |
| 22 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.49 | - |
| 21 mar 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 16.49 | - |
| 20 mar 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 16.20 | 4,466 |
| 19 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.29 | - |
| 18 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.96 | - |
| 15 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.96 | - |
| 14 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.96 | - |
| 13 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.96 | - |
| 12 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.68 | - |
| 11 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.68 | - |
| 08 mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.06 | - |
| 07 mar 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 16.77 | - |
| 06 mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.39 | - |
| 05 mar 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 16.20 | - |
| 04 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.29 | - |
| 01 mar 2024 | 17.10 | 17.10 | 17.00 | 17.10 | 16.29 | - |
| 29 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.10 | 600 |
| 28 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.10 | - |
| 27 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.20 | - |
| 26 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.10 | 202 |
| 23 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.20 | - |
| 22 feb 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 16.29 | 16,288 |
| 21 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.01 | - |
| 20 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.91 | - |
| 19 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.29 | 100 |
| 16 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.20 | 600 |
| 15 feb 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.01 | 929 |
| 14 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.82 | - |
| 13 feb 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.01 | - |
| 12 feb 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.01 | - |
| 09 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.72 | - |
| 08 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.72 | - |
| 07 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.63 | - |
| 06 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.63 | - |
| 05 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.44 | 130 |
| 02 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.53 | - |
| 01 feb 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 15.25 | - |
| 31 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.53 | - |
| 30 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.34 | - |
| 29 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.34 | - |
| *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.