Mercado fechado

CIMIC Group Limited (CIM.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
26,67-0,10 (-0,37%)
No fechamento: 4:10PM AEDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de dez de 202026,9027,1926,5326,6726,67516.845
03 de dez de 202026,2626,8825,9826,7726,77602.308
02 de dez de 202026,2626,2925,8926,1326,13433.484
01 de dez de 202025,5026,0025,2225,9225,92467.951
30 de nov de 202025,7226,1725,2825,5725,571.027.438
27 de nov de 202025,1425,6425,0525,5625,56412.228
26 de nov de 202025,3925,5324,8725,1925,19601.183
25 de nov de 202024,9025,3224,7625,2425,24652.265
24 de nov de 202024,0524,9223,9924,5324,53644.227
23 de nov de 202023,6524,1423,5523,7823,78371.870
20 de nov de 202023,1423,6223,1123,5523,55477.611
19 de nov de 202023,1523,3123,0023,2023,20411.082
18 de nov de 202023,6023,7023,1523,2423,24687.354
17 de nov de 202023,5023,6323,1323,3123,31766.062
16 de nov de 202023,2523,4623,1623,3123,319.404
13 de nov de 202022,7323,0122,5222,8922,89726.451
12 de nov de 202023,7323,7822,9623,1023,10836.796
11 de nov de 202022,8023,8922,8023,7023,701.181.167
10 de nov de 202022,1222,6921,8822,6822,68938.965
09 de nov de 202021,8021,9121,4521,5121,51838.329
06 de nov de 202021,8821,9721,5821,7521,75568.406
05 de nov de 202021,5221,7421,4321,7421,74385.162
04 de nov de 202021,8021,9921,5021,7121,71712.666
03 de nov de 202021,7221,8521,5821,7421,74519.407
02 de nov de 202021,4621,8421,3621,5021,50409.231
30 de out de 202021,6321,8221,2321,5021,50925.179
29 de out de 202021,6921,7421,2821,6221,621.700.121
28 de out de 202021,8922,1121,5222,0322,031.303.726
27 de out de 202022,2222,3721,9222,3722,371.588.059
26 de out de 202022,4022,6522,3322,5122,51424.316
23 de out de 202022,3022,5822,0522,4322,43555.136
22 de out de 202022,1822,3821,8622,3722,371.118.904
21 de out de 202022,2422,5222,0222,4922,491.596.256
20 de out de 202022,4922,5521,6722,4922,491.741.607
19 de out de 202021,7522,7021,1122,5922,591.504.162
16 de out de 202020,6521,1620,5720,8720,87819.628
15 de out de 202020,8120,9520,5020,5020,50789.781
14 de out de 202022,1022,1720,7820,7820,781.359.880
13 de out de 202022,0022,4121,9822,2322,23861.782
12 de out de 202022,1822,2921,6921,7921,791.001.406
09 de out de 202021,0022,2521,0022,1722,171.727.724
08 de out de 202020,3020,5620,1420,3020,30530.131
07 de out de 202019,9920,2819,6520,1820,18696.132
06 de out de 202019,7219,9819,6019,9319,93585.604
05 de out de 202019,0019,7918,8919,6519,65637.284
02 de out de 202019,0419,1418,4118,4118,41706.484
01 de out de 202018,5719,0118,5718,9018,90455.452
30 de set de 202019,1719,3018,5518,5518,55968.234
29 de set de 202019,5519,7419,1919,2919,29425.335
28 de set de 202019,3519,5019,0619,4319,43404.165
25 de set de 202019,5019,7419,1919,3019,30448.879
24 de set de 202019,4119,6319,1719,6319,63659.964
23 de set de 202019,8419,8419,3719,7019,70775.414
22 de set de 202019,1019,4519,0219,4219,42748.003
21 de set de 202019,2219,4419,1419,4019,40522.975
18 de set de 202019,6419,7719,2119,2619,263.693.805
17 de set de 202019,7620,0019,5619,5919,59659.986
16 de set de 202019,7219,7919,4619,6919,69691.411
15 de set de 202019,8319,9719,4219,5419,54596.599
14 de set de 202019,8120,3519,8019,8219,82600.156
11 de set de 202019,9620,3119,6719,7519,75624.817
10 de set de 202020,2820,4419,9520,0420,04690.673
09 de set de 202020,1820,2919,8119,9519,95824.833
08 de set de 202020,4120,7020,3620,5720,57369.489
07 de set de 202020,6120,7120,1920,3120,31693.011
04 de set de 202021,0121,1620,7220,8220,82393.159
03 de set de 202021,4721,6921,2021,4021,40469.689
02 de set de 202021,1721,6921,1521,5521,55440.493
01 de set de 202021,0921,3320,7520,8220,82404.215
31 de ago de 202021,3421,6621,1721,1721,17468.252
28 de ago de 202021,6021,7521,3921,4021,40347.602
27 de ago de 202021,9722,0921,6221,8321,83329.350
26 de ago de 202022,2022,2221,6621,9621,96363.391
25 de ago de 202022,6522,9422,2322,2922,29461.442
24 de ago de 202022,2922,4922,1722,4122,41293.730
21 de ago de 202022,3722,6922,1522,3022,30453.841
20 de ago de 202022,5322,6122,2922,3222,32335.719
19 de ago de 202022,8522,9622,5822,8822,88426.207
18 de ago de 202023,1223,1622,7022,7822,78404.159
17 de ago de 202023,0523,2622,9122,9822,98432.063
14 de ago de 202023,4023,5723,0223,5023,50635.633
13 de ago de 202023,7523,7623,0223,3523,35503.207
12 de ago de 202023,9123,9923,0723,4323,43560.745
11 de ago de 202022,9623,9022,8323,8423,84588.984
10 de ago de 202022,7022,8721,9122,7022,70675.924
07 de ago de 202022,4022,9722,1122,6522,65464.835
06 de ago de 202021,6322,6021,6222,6022,60870.589
05 de ago de 202021,6521,6521,0121,4621,46837.938
04 de ago de 202021,3822,1521,1921,9921,99800.677
03 de ago de 202021,3021,4220,4821,0221,02806.014
31 de jul de 202021,2522,1720,3221,4821,481.240.297
30 de jul de 202022,5522,6521,6721,7421,74492.343
29 de jul de 202022,5023,7122,2422,4122,41725.651
28 de jul de 202022,2222,6922,0822,3422,34297.821
27 de jul de 202022,7022,8022,1022,2022,20345.008
24 de jul de 202022,5822,8722,5622,6422,64263.198
23 de jul de 202022,5123,0522,5123,0423,04303.637
22 de jul de 202022,8023,1822,3622,5322,53301.240
21 de jul de 202022,6022,7222,1822,6922,69350.215
20 de jul de 202023,2423,2422,4622,5822,58240.509
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...