Italia markets close in 5 hours 52 minutes

Mirvac Group (MGR.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
2,0500-0,0100 (-0,49%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,07002,08002,04002,05002,050011.654.332
01 mag 20242,03002,09002,03002,06002,060013.581.119
30 apr 20242,08002,09002,04002,06002,060014.892.007
29 apr 20242,09002,10002,07002,08002,08007.819.358
26 apr 20242,09002,09002,02002,05002,050010.585.336
24 apr 20242,15002,15502,08002,09002,090010.590.118
23 apr 20242,16002,17502,12002,13002,13008.097.987
22 apr 20242,15002,16502,12502,14002,14006.573.777
19 apr 20242,14002,14002,08002,12002,120012.184.941
18 apr 20242,11002,16002,10002,16002,16009.646.078
17 apr 20242,14002,15002,10002,10002,100010.583.195
16 apr 20242,18002,19002,12002,13002,13009.416.180
15 apr 20242,20002,23002,19002,21002,21008.934.543
12 apr 20242,24002,25002,21002,21002,21006.433.211
11 apr 20242,22002,27002,21002,25002,250011.386.334
10 apr 20242,30002,32502,29502,31002,31005.944.132
09 apr 20242,32002,34002,29002,29002,29008.178.480
08 apr 20242,33002,34502,31002,32002,32006.897.859
05 apr 20242,32002,35002,30002,31002,31008.659.568
04 apr 20242,29002,37002,29002,35002,350013.078.026
03 apr 20242,36002,37002,28002,30002,300019.762.933
02 apr 20242,31002,39002,31002,37002,370013.037.934
28 mar 20242,34002,38002,33002,36002,360014.237.945
27 mar 20242,33002,33002,29002,31002,31007.906.182
26 mar 20242,29002,34002,27002,33002,330028.407.751
25 mar 20242,23002,29002,23002,28002,280010.676.919
22 mar 20242,20002,23002,19002,23002,230011.976.201
21 mar 20242,19002,21002,16502,20002,200017.591.965
20 mar 20242,17002,17502,12002,14002,14009.704.462
19 mar 20242,19002,19002,15002,16002,16008.506.393
18 mar 20242,15002,17502,13002,16002,16006.043.609
15 mar 20242,14002,18002,12502,17002,170035.306.717
14 mar 20242,15002,19002,14002,16002,160022.388.565
13 mar 20242,16002,18002,13502,15002,150021.434.375
12 mar 20242,14002,19002,13002,17002,17006.766.623
11 mar 20242,17002,18002,13002,14002,14008.574.883
08 mar 20242,17002,19002,16002,18002,18007.796.085
07 mar 20242,16002,16002,12002,16002,160010.077.759
06 mar 20242,16002,17002,12002,14002,14008.817.111
05 mar 20242,17002,18002,12002,15002,15009.891.022
04 mar 20242,18002,21002,16002,17002,17009.444.781
01 mar 20242,20002,20002,14002,16002,160011.729.288
29 feb 20242,20002,22002,16002,18002,180060.347.970
28 feb 20242,18002,19002,14002,19002,19007.784.522
27 feb 20242,20002,20502,14002,16002,16007.838.126
26 feb 20242,24002,24002,17002,20002,20009.964.856
23 feb 20242,24002,26002,22002,22002,22007.826.608
22 feb 20242,23002,23002,19002,23002,23006.735.071
21 feb 20242,23002,25002,20002,22002,220012.105.699
20 feb 20242,24002,25002,21502,23002,23007.992.712
19 feb 20242,28002,29002,22002,23002,23009.925.574
16 feb 20242,31002,32002,28002,30002,30008.983.618
15 feb 20242,26002,28002,23502,27002,270010.075.022
14 feb 20242,19002,25002,19002,24002,24007.623.959
13 feb 20242,27002,29002,25002,25002,25006.717.795
12 feb 20242,24002,28002,24002,27002,27007.935.727
09 feb 20242,22002,26002,20002,24002,240010.631.363
08 feb 20242,25002,28002,21002,24002,240022.623.929
07 feb 20242,16002,18002,13002,14002,140014.354.485
06 feb 20242,10002,15002,10002,13002,130019.660.201
05 feb 20242,13002,15002,12002,15002,15007.055.243
02 feb 20242,14002,18002,14002,16002,160013.584.221
01 feb 20242,13002,17002,12002,12002,120010.799.019
31 gen 20242,13002,19002,11002,17002,170016.548.369
30 gen 20242,12002,14002,10002,13002,13009.280.163
29 gen 20242,10002,12002,09002,11002,11007.008.636
25 gen 20242,10002,11002,08002,09002,090011.221.447
24 gen 20242,07002,12002,07002,10002,100020.910.762
23 gen 20242,13002,13502,08002,08002,080014.981.550
22 gen 20242,10002,13002,08002,11002,110011.981.498
19 gen 20242,08002,09502,07002,09002,090014.513.423
18 gen 20242,03002,07002,03002,07002,070017.969.031
17 gen 20242,07002,08002,05002,07002,070010.981.946
16 gen 20242,06002,09002,06002,07002,070010.839.316
15 gen 20242,09002,09002,06502,08002,08001.059.845
12 gen 20242,03002,08002,03002,07002,07009.695.639
11 gen 20242,06002,07002,03502,05002,050013.282.641
10 gen 20242,02002,05002,02002,03002,030012.963.068
09 gen 20242,05002,06002,03002,03002,03007.772.811
08 gen 20242,01002,04002,01002,02002,020010.660.345
05 gen 20242,01002,04002,00502,02002,02008.253.317
04 gen 20242,01002,04001,98502,03002,03008.484.058
03 gen 20242,02002,04502,00002,00002,00008.066.900
02 gen 20242,07002,09502,05502,06002,06005.272.406
29 dic 20232,11002,11002,08002,09002,09006.610.528
28 dic 20232,13002,13002,07002,11002,11007.792.834
28 dic 20230.045 Dividendo
27 dic 20232,10002,11502,08002,11002,06507.968.682
22 dic 20232,08002,10002,05002,08002,03567.004.396
21 dic 20232,11002,12002,06002,06002,016115.692.710
20 dic 20232,10002,15002,09002,14002,094414.210.572
19 dic 20232,05002,09002,03002,08002,035620.069.119
18 dic 20232,11002,11002,03002,04001,996517.569.026
15 dic 20232,18002,18002,10002,10002,055238.506.733
14 dic 20232,18002,18002,13002,14002,094422.812.605
13 dic 20232,12002,14002,09002,11002,06507.789.535
12 dic 20232,10002,13002,08502,13002,08467.231.271
11 dic 20232,10002,12502,09002,09002,04548.562.138
08 dic 20232,10002,11002,06002,11002,06509.073.561
07 dic 20232,11002,12002,09002,11002,06508.756.561
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...