DXS.AX - Dexus

ASX - ASX Prezzo differito. Valuta in AUD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202012,6712,8012,6312,7512,755.138.269
21 gen 202012,5412,6112,4612,4812,484.101.143
20 gen 202012,5712,6612,4612,4612,462.466.479
17 gen 202012,5012,5312,4512,4712,472.772.468
16 gen 202012,3012,4012,2612,3912,392.773.172
15 gen 202012,2312,3312,1812,2312,232.344.435
14 gen 202012,1712,2512,1312,2312,232.258.159
13 gen 202012,0312,0811,9912,0812,081.233.751
10 gen 202012,0212,1311,9612,0012,002.787.482
09 gen 202012,1412,1511,9812,0512,052.085.556
08 gen 202012,0512,0811,9312,0512,052.834.019
07 gen 202011,8812,1111,8012,0812,083.478.774
06 gen 202011,9211,9511,7911,9011,902.646.489
03 gen 202011,9411,9411,8411,9111,913.030.991
02 gen 202011,6011,8211,6011,8111,811.346.583
31 dic 201911,6811,8911,6711,7011,702.184.522
30 dic 201911,8211,9311,8111,8611,862.458.777
30 dic 20190.27 Dividendo
27 dic 201911,8612,0011,8412,0011,731.590.202
24 dic 201911,8011,9211,7911,9211,651.036.229
23 dic 201911,8911,9411,8111,8111,541.916.290
20 dic 201911,9912,0011,8711,8711,605.798.993
19 dic 201911,8311,9211,8311,8811,616.847.057
18 dic 201911,9712,0611,8811,9211,654.856.851
17 dic 201912,2112,2312,0912,0911,823.348.745
16 dic 201911,8412,1411,8112,0811,816.051.239
13 dic 201911,7511,7911,6011,7111,454.685.987
12 dic 201912,0012,0311,8511,8811,615.556.016
11 dic 201911,9812,0311,8612,0311,764.644.850
10 dic 201912,1712,2012,0312,0911,823.817.119
09 dic 201912,2212,2512,1512,1711,902.565.276
06 dic 201912,0612,2012,0612,1511,882.454.214
05 dic 201911,9012,1211,9012,1111,846.129.736
04 dic 201911,8111,8711,7711,7711,513.288.911
03 dic 201912,0012,0411,8911,9011,634.025.169
02 dic 201912,2312,2812,1712,2111,941.571.053
29 nov 201912,2712,3212,2012,2311,952.732.549
28 nov 201912,3912,3912,1412,1711,902.612.604
27 nov 201912,2512,2512,1712,2411,963.292.647
26 nov 201912,0612,1812,0312,1511,889.466.247
25 nov 201911,9212,1111,8912,0511,782.819.059
22 nov 201911,9311,9611,7811,8411,575.105.009
21 nov 201911,8511,9611,8111,8911,625.512.458
20 nov 201911,9611,9711,8111,8311,562.613.510
19 nov 201911,9012,0611,8312,0411,772.879.189
18 nov 201911,8211,8411,6711,8111,542.255.424
15 nov 201911,7911,8611,7211,8211,553.100.722
14 nov 201911,6711,7211,5911,6811,422.598.360
13 nov 201911,7611,8311,5511,5911,332.326.972
12 nov 201911,7011,8211,6611,7611,503.008.148
11 nov 201911,5611,6711,5211,6311,373.006.570
08 nov 201911,6611,7011,4911,4911,234.570.701
07 nov 201911,6611,8311,6611,7611,504.363.144
06 nov 201911,8811,9311,6011,6911,435.362.839
05 nov 201911,9212,0011,8011,9311,663.568.903
04 nov 201912,0412,0611,8311,9011,634.342.298
01 nov 201911,9212,0511,8711,9311,663.606.864
31 ott 201911,9212,0711,8711,9711,702.608.149
30 ott 201911,9912,1211,8611,9111,643.567.561
29 ott 201911,8712,0211,8411,9611,693.249.134
28 ott 201912,2012,2111,9011,9411,672.646.085
25 ott 201912,0312,1211,9512,1011,832.922.705
24 ott 201912,0812,0811,8511,8911,622.461.644
23 ott 201911,7612,0811,7412,0711,805.755.838
22 ott 201911,7711,7811,6411,6711,414.509.505
21 ott 201911,6311,7611,5811,7311,473.902.760
18 ott 201911,7711,7711,5611,6011,342.790.573
17 ott 201911,9611,9911,7811,7911,523.278.938
16 ott 201911,8111,9311,7411,9311,664.754.666
15 ott 201911,8111,8411,7211,7411,484.481.092
14 ott 201911,8211,8611,6911,8011,534.396.969
11 ott 201911,9011,9211,7811,8111,543.052.421
10 ott 201911,8812,0111,8111,8311,563.210.799
09 ott 201912,0612,1011,9711,9711,703.425.573
08 ott 201912,3412,3412,1212,1811,913.118.531
07 ott 201912,2012,3112,1412,2812,001.936.670
04 ott 201912,1712,2011,9812,1211,853.352.187
03 ott 201911,8612,1411,8612,1111,844.158.607
02 ott 201912,1912,2312,0712,1511,885.060.260
01 ott 201912,0012,2811,9612,2411,965.895.013
30 set 201912,2012,2611,9311,9311,666.053.537
27 set 201912,1712,3512,1612,2511,973.203.034
26 set 201912,1612,1912,0612,0811,813.704.578
25 set 201912,1912,3612,1512,2011,934.186.424
24 set 201912,3412,4312,2012,2011,935.546.447
23 set 201912,4812,5812,3912,3912,112.090.193
20 set 201912,5312,6612,5112,5212,245.124.739
19 set 201912,4512,6012,4212,4812,207.478.532
18 set 201912,5012,5212,2312,3112,035.538.569
17 set 201912,3012,4212,2312,4212,144.594.073
16 set 201912,1812,2412,0912,2011,933.636.241
13 set 201912,2612,2912,1812,2011,935.156.167
12 set 201912,2412,3112,1912,2111,943.146.770
11 set 201912,2112,2612,1312,2011,934.051.471
10 set 201912,6312,6412,2912,3112,035.715.268
09 set 201912,6412,7612,6412,7112,422.023.714
06 set 201912,9012,9312,5812,6312,353.905.747
05 set 201912,8212,9512,6512,9312,642.770.335
04 set 201912,7212,8512,6812,7812,494.951.126
03 set 201912,7112,8512,6312,6812,392.599.441
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità