Italia markets closed

Macquarie Group Limited (MQG.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
199,70+1,80 (+0,91%)
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024199,58200,25199,17199,70199,70580.331
27 mar 2024199,58200,25199,17199,70199,70583.211
26 mar 2024197,10198,65196,93197,90197,90336.599
25 mar 2024197,49198,70196,37198,49198,49590.175
24 mar 2024199,40200,17197,00197,48197,48540.627
21 mar 2024199,62199,70198,07199,00199,001.543.376
20 mar 2024199,50199,72197,80199,51199,51865.737
19 mar 2024197,91198,77196,63196,73196,73427.604
18 mar 2024198,40198,40196,87197,32197,32370.713
17 mar 2024196,70198,48196,10198,48198,48401.754
14 mar 2024195,75197,71193,42197,71197,711.273.999
13 mar 2024198,72199,00196,38197,33197,33636.787
12 mar 2024197,94200,20197,87199,61199,61442.539
11 mar 2024197,06198,00196,52197,78197,78378.657
10 mar 2024197,26198,77196,23197,06197,06480.979
07 mar 2024196,93199,31196,06198,78198,78932.197
06 mar 2024194,81195,88193,75194,86194,86686.350
05 mar 2024193,46194,68192,31193,34193,34495.079
04 mar 2024191,58193,20191,03192,31192,31513.619
03 mar 2024194,20195,45192,21192,82192,82733.558
29 feb 2024193,71195,06192,00194,34194,34601.026
28 feb 2024193,69195,00192,82194,81194,811.016.420
27 feb 2024196,00196,45192,72193,70193,70471.904
26 feb 2024195,00196,00193,76195,68195,68511.345
25 feb 2024194,00194,99193,40194,23194,23404.873
22 feb 2024193,81194,34193,02193,08193,08567.738
21 feb 2024191,99192,59190,72191,86191,86448.277
20 feb 2024189,51193,71189,51190,93190,93694.850
19 feb 2024191,22192,14189,98191,02191,02508.237
18 feb 2024192,00192,58190,53192,01192,01375.786
15 feb 2024194,49195,50191,09192,70192,701.375.346
14 feb 2024187,33192,09186,46192,09192,091.198.282
13 feb 2024183,28186,37182,90185,92185,92722.945
12 feb 2024180,03186,59180,01186,25186,251.173.158
11 feb 2024190,51190,90187,70188,14188,14492.006
08 feb 2024191,89191,95190,75190,89190,89677.060
07 feb 2024190,30191,78189,80191,32191,32413.555
06 feb 2024190,00191,59189,50189,70189,70588.431
05 feb 2024189,00189,57187,20188,33188,33568.351
04 feb 2024189,95190,28188,31190,27190,27352.635
01 feb 2024189,50192,44189,40191,31191,31787.506
31 gen 2024188,88188,97187,00188,16188,16509.337
30 gen 2024187,55190,95185,80190,45190,45997.674
29 gen 2024188,01188,77187,21188,01188,01472.505
28 gen 2024188,22188,22186,86187,62187,62479.696
24 gen 2024186,91187,30186,01186,60186,60547.696
23 gen 2024187,33187,38185,92186,98186,98417.877
22 gen 2024185,49188,54184,81186,86186,86779.999
21 gen 2024184,70185,60183,89184,00184,00548.951
18 gen 2024182,44183,57181,57183,28183,281.289.491
17 gen 2024180,37181,48179,59180,65180,65590.536
16 gen 2024183,32183,42181,59181,98181,98587.943
15 gen 2024184,90185,23182,59183,00183,00508.030
14 gen 2024182,15183,23182,00182,85182,8558.740
11 gen 2024182,15183,33181,14182,66182,66411.718
10 gen 2024182,29183,45181,51182,95182,95640.105
09 gen 2024179,35181,08179,00180,26180,26377.800
08 gen 2024179,67181,16179,45179,51179,51532.173
07 gen 2024179,61180,23178,00178,37178,37301.991
04 gen 2024180,80181,18179,83179,85179,85300.948
03 gen 2024180,42180,70179,32180,00180,00543.277
02 gen 2024181,84183,09180,68181,37181,37491.532
01 gen 2024183,41184,98183,12184,59184,59270.266
28 dic 2023182,88184,14182,50183,63183,63538.737
27 dic 2023184,35184,82183,70184,39184,39415.109
26 dic 2023183,31183,52181,71182,68182,68389.962
21 dic 2023181,00181,09179,75180,56180,561.283.623
20 dic 2023183,75183,75180,75181,37181,37852.938
19 dic 2023182,68184,15181,66183,02183,02737.275
18 dic 2023179,76182,33178,91181,35181,35773.122
17 dic 2023179,00180,00177,94179,34179,34668.687
14 dic 2023178,51180,75176,42179,40179,402.190.318
13 dic 2023174,99178,47174,72178,47178,471.521.067
12 dic 2023170,00172,89169,52172,37172,37891.808
11 dic 2023169,30170,30169,10169,80169,80557.994
10 dic 2023169,68170,98168,66169,11169,11476.532
07 dic 2023169,45169,63167,47169,35169,35507.025
06 dic 2023169,52170,00167,40168,44168,44814.417
05 dic 2023168,70171,39168,32170,83170,831.039.352
04 dic 2023168,91169,18167,20167,80167,80575.743
03 dic 2023170,39170,75169,01169,03169,03654.209
30 nov 2023168,00168,49166,60167,79167,79634.233
29 nov 2023166,00169,31165,25169,05169,052.160.672
28 nov 2023165,23165,91164,63165,58165,58674.240
27 nov 2023165,55166,90165,45165,58165,58369.349
26 nov 2023166,16167,99165,30165,50165,50708.286
23 nov 2023165,78166,97165,74166,48166,48570.034
22 nov 2023166,58166,90165,57165,94165,94637.197
21 nov 2023167,37169,34167,09167,16167,16457.229
20 nov 2023168,32169,70168,23168,74168,74722.380
19 nov 2023167,68169,15167,63168,22168,22504.626
16 nov 2023168,48168,75166,18167,42167,421.063.366
15 nov 2023169,80169,86167,95168,07168,071.008.204
14 nov 2023164,91168,25163,45168,12168,122.101.206
13 nov 2023160,56160,79159,08160,12160,12603.235
12 nov 2023160,01160,69158,30158,53158,53745.355
12 nov 20232.55 Dividendo
09 nov 2023165,03165,04162,23162,75160,20738.767
08 nov 2023162,69163,84162,39163,46160,90710.522
07 nov 2023159,57161,81158,80161,10158,58653.213
*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...