Mercado fechado

CSL Limited (CSL.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
273,30-5,15 (-1,85%)
No fechamento: 04:10PM AEST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024275,10275,24272,37273,30273,30726.766
24 de abr. de 2024281,57282,98278,27278,45278,45776.115
23 de abr. de 2024277,18280,29277,00278,97278,97562.940
22 de abr. de 2024272,75275,94272,75275,47275,47515.720
19 de abr. de 2024270,01270,65265,14269,49269,491.475.785
18 de abr. de 2024270,13272,89270,01271,40271,401.036.262
17 de abr. de 2024275,01276,31272,62272,62272,62369.441
16 de abr. de 2024276,16277,00272,87274,70274,70844.529
15 de abr. de 2024279,96281,35278,55278,55278,55489.466
12 de abr. de 2024279,98283,36279,96281,70281,70572.183
11 de abr. de 2024280,04281,60279,96280,40280,40445.147
10 de abr. de 2024280,62284,49280,30283,37283,37433.064
09 de abr. de 2024282,80282,87279,41280,08280,08375.261
08 de abr. de 2024280,91282,85280,75281,46281,46413.408
05 de abr. de 2024279,92281,60278,75280,05280,05638.459
04 de abr. de 2024282,44284,17282,00282,00282,00331.129
03 de abr. de 2024283,92284,81281,23282,31282,31615.056
02 de abr. de 2024286,05287,91284,74285,67285,67804.880
28 de mar. de 2024287,99289,76286,98287,92287,92638.665
27 de mar. de 2024284,90286,60284,32286,35286,35484.437
26 de mar. de 2024282,87283,45281,20282,47282,47383.975
25 de mar. de 2024281,00284,80280,65283,69283,69581.262
22 de mar. de 2024277,50280,94276,00280,94280,941.380.370
21 de mar. de 2024277,56280,54275,00276,29276,291.242.654
20 de mar. de 2024280,02281,12277,69278,87278,87471.775
19 de mar. de 2024279,99279,99276,70279,17279,17649.600
18 de mar. de 2024279,31281,49278,72279,57279,57636.800
15 de mar. de 2024279,81280,29278,15280,21280,211.556.229
14 de mar. de 2024280,49282,96280,31282,67282,67537.020
13 de mar. de 2024283,25283,87280,00280,00280,00493.976
12 de mar. de 2024280,38282,16280,06281,87281,87386.357
11 de mar. de 2024279,58281,81279,23281,20281,20554.365
11 de mar. de 20241.798942 Dividendo
08 de mar. de 2024281,50286,08280,45285,47283,67724.142
07 de mar. de 2024281,70283,74280,90281,85280,07598.601
06 de mar. de 2024284,72285,25280,88282,30280,52464.565
05 de mar. de 2024280,50283,33279,49283,00281,22631.484
04 de mar. de 2024280,00281,05277,54279,48277,72813.065
01 de mar. de 2024285,08285,13281,50282,35280,57852.943
29 de fev. de 2024283,04286,95283,04286,24284,441.401.200
28 de fev. de 2024285,24286,43284,20285,62283,82408.483
27 de fev. de 2024284,60285,92284,00285,50283,70487.401
26 de fev. de 2024286,00287,77285,40287,32285,51420.802
23 de fev. de 2024286,80287,00282,88285,34283,541.096.189
22 de fev. de 2024284,66286,40283,19285,02283,22493.891
21 de fev. de 2024284,57286,40283,07284,27282,48806.758
20 de fev. de 2024280,32283,98280,11282,28280,50570.405
19 de fev. de 2024282,60284,00280,25281,03279,26585.413
16 de fev. de 2024286,40286,87282,21284,00282,211.610.310
15 de fev. de 2024279,10284,70279,10282,89281,111.007.448
14 de fev. de 2024275,50280,19275,45280,19278,42888.230
13 de fev. de 2024290,19290,24278,65282,25280,471.304.071
12 de fev. de 2024289,75293,98286,14290,24288,41940.746
09 de fev. de 2024303,65305,39302,95305,00303,08780.181
08 de fev. de 2024304,50305,17302,12303,15301,24427.131
07 de fev. de 2024305,00306,42302,09304,97303,051.044.234
06 de fev. de 2024301,50301,96298,54301,96300,06787.509
05 de fev. de 2024300,00300,70296,90300,24298,35339.217
02 de fev. de 2024300,08301,34298,13299,79297,90956.505
01 de fev. de 2024300,50300,50296,76296,76294,89645.335
31 de jan. de 2024295,79302,50295,12301,70299,801.145.518
30 de jan. de 2024294,82297,81293,50296,74294,87598.004
29 de jan. de 2024295,00295,00292,19293,26291,41641.558
25 de jan. de 2024291,81293,40291,02293,00291,15495.655
24 de jan. de 2024294,50294,50290,26291,40289,56450.414
23 de jan. de 2024290,96295,00290,47293,34291,49560.898
22 de jan. de 2024289,25291,75287,92290,52288,69479.525
19 de jan. de 2024285,61289,33285,00289,00287,181.240.865
18 de jan. de 2024284,18285,07282,15282,81281,03615.255
17 de jan. de 2024284,00286,18282,57285,91284,11532.860
16 de jan. de 2024287,67288,96284,41284,69282,90502.451
15 de jan. de 2024287,70290,00287,25289,00287,1878.314
12 de jan. de 2024290,02290,88288,54290,40288,57760.831
11 de jan. de 2024293,12293,66291,38291,38289,54495.205
10 de jan. de 2024291,72293,53290,11291,86290,02464.982
09 de jan. de 2024288,87291,55287,35290,10288,27550.974
08 de jan. de 2024286,44288,35286,21286,80284,99343.399
05 de jan. de 2024287,98288,90287,16287,94286,13650.040
04 de jan. de 2024285,23287,31284,19286,73284,92586.472
03 de jan. de 2024285,70287,00284,81284,81283,02545.465
02 de jan. de 2024286,01288,67286,00288,30286,48279.514
29 de dez. de 2023286,49287,46285,60286,65284,84525.605
28 de dez. de 2023287,98288,17285,00286,65284,84502.142
27 de dez. de 2023285,00287,41282,57285,65283,85409.074
22 de dez. de 2023281,00283,17279,67282,15280,371.578.982
21 de dez. de 2023285,00285,00282,01282,51280,73973.971
20 de dez. de 2023281,12284,61281,12284,05282,26697.173
19 de dez. de 2023280,01282,17278,53281,09279,32856.844
18 de dez. de 2023277,50280,59276,84279,52277,76485.103
15 de dez. de 2023277,54279,69276,33278,74276,982.242.446
14 de dez. de 2023274,93278,00272,63276,76275,02945.264
13 de dez. de 2023269,49274,29268,37272,34270,62603.464
12 de dez. de 2023268,85271,70267,73269,50267,80626.598
11 de dez. de 2023267,23268,74266,29267,75266,06421.188
08 de dez. de 2023264,84267,12264,20266,92265,24599.510
07 de dez. de 2023268,67268,67265,74266,49264,81498.312
06 de dez. de 2023265,48268,59265,30267,47265,78980.670
05 de dez. de 2023265,25266,37263,10263,12261,46712.684
04 de dez. de 2023266,42267,70263,43264,17262,51647.748
01 de dez. de 2023261,09263,35259,23262,86261,20680.995
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...