Mercado fechado

CSL Limited (CSL.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
287,92+1,57 (+0,55%)
No fechamento: 04:10PM AEDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024287,99289,76286,98287,92287,92634.725
27 de mar. de 2024287,99289,76286,98287,92287,92638.665
26 de mar. de 2024284,90286,60284,32286,35286,35484.437
25 de mar. de 2024282,87283,45281,20282,47282,47383.975
24 de mar. de 2024281,00284,80280,65283,69283,69581.262
21 de mar. de 2024277,50280,94276,00280,94280,941.380.370
20 de mar. de 2024277,56280,54275,00276,29276,291.242.654
19 de mar. de 2024280,02281,12277,69278,87278,87471.775
18 de mar. de 2024279,99279,99276,70279,17279,17649.600
17 de mar. de 2024279,31281,49278,72279,57279,57636.800
14 de mar. de 2024279,81280,29278,15280,21280,211.556.229
13 de mar. de 2024280,49282,96280,31282,67282,67537.020
12 de mar. de 2024283,25283,87280,00280,00280,00493.976
11 de mar. de 2024280,38282,16280,06281,87281,87386.357
10 de mar. de 2024279,58281,81279,23281,20281,20554.365
10 de mar. de 20241.798942 Dividendo
07 de mar. de 2024281,50286,08280,45285,47283,67724.142
06 de mar. de 2024281,70283,74280,90281,85280,07598.601
05 de mar. de 2024284,72285,25280,88282,30280,52464.565
04 de mar. de 2024280,50283,33279,49283,00281,22631.484
03 de mar. de 2024280,00281,05277,54279,48277,72813.065
29 de fev. de 2024285,08285,13281,50282,35280,57852.943
28 de fev. de 2024283,04286,95283,04286,24284,441.401.200
27 de fev. de 2024285,24286,43284,20285,62283,82408.483
26 de fev. de 2024284,60285,92284,00285,50283,70487.401
25 de fev. de 2024286,00287,77285,40287,32285,51420.802
22 de fev. de 2024286,80287,00282,88285,34283,541.096.189
21 de fev. de 2024284,66286,40283,19285,02283,22493.891
20 de fev. de 2024284,57286,40283,07284,27282,48806.758
19 de fev. de 2024280,32283,98280,11282,28280,50570.405
18 de fev. de 2024282,60284,00280,25281,03279,26585.413
15 de fev. de 2024286,40286,87282,21284,00282,211.610.310
14 de fev. de 2024279,10284,70279,10282,89281,111.007.448
13 de fev. de 2024275,50280,19275,45280,19278,42888.230
12 de fev. de 2024290,19290,24278,65282,25280,471.304.071
11 de fev. de 2024289,75293,98286,14290,24288,41940.746
08 de fev. de 2024303,65305,39302,95305,00303,08780.181
07 de fev. de 2024304,50305,17302,12303,15301,24427.131
06 de fev. de 2024305,00306,42302,09304,97303,051.044.234
05 de fev. de 2024301,50301,96298,54301,96300,06787.509
04 de fev. de 2024300,00300,70296,90300,24298,35339.217
01 de fev. de 2024300,08301,34298,13299,79297,90956.505
31 de jan. de 2024300,50300,50296,76296,76294,89645.335
30 de jan. de 2024295,79302,50295,12301,70299,801.145.518
29 de jan. de 2024294,82297,81293,50296,74294,87598.004
28 de jan. de 2024295,00295,00292,19293,26291,41641.558
24 de jan. de 2024291,81293,40291,02293,00291,15495.655
23 de jan. de 2024294,50294,50290,26291,40289,56450.414
22 de jan. de 2024290,96295,00290,47293,34291,49560.898
21 de jan. de 2024289,25291,75287,92290,52288,69479.525
18 de jan. de 2024285,61289,33285,00289,00287,181.240.865
17 de jan. de 2024284,18285,07282,15282,81281,03615.255
16 de jan. de 2024284,00286,18282,57285,91284,11532.860
15 de jan. de 2024287,67288,96284,41284,69282,90502.451
14 de jan. de 2024287,70290,00287,25289,00287,1878.314
11 de jan. de 2024290,02290,88288,54290,40288,57760.831
10 de jan. de 2024293,12293,66291,38291,38289,54495.205
09 de jan. de 2024291,72293,53290,11291,86290,02464.982
08 de jan. de 2024288,87291,55287,35290,10288,27550.974
07 de jan. de 2024286,44288,35286,21286,80284,99343.399
04 de jan. de 2024287,98288,90287,16287,94286,13650.040
03 de jan. de 2024285,23287,31284,19286,73284,92586.472
02 de jan. de 2024285,70287,00284,81284,81283,02545.465
01 de jan. de 2024286,01288,67286,00288,30286,48279.514
28 de dez. de 2023286,49287,46285,60286,65284,84525.605
27 de dez. de 2023287,98288,17285,00286,65284,84502.142
26 de dez. de 2023285,00287,41282,57285,65283,85409.074
21 de dez. de 2023281,00283,17279,67282,15280,371.578.982
20 de dez. de 2023285,00285,00282,01282,51280,73973.971
19 de dez. de 2023281,12284,61281,12284,05282,26697.173
18 de dez. de 2023280,01282,17278,53281,09279,32856.844
17 de dez. de 2023277,50280,59276,84279,52277,76485.103
14 de dez. de 2023277,54279,69276,33278,74276,982.242.446
13 de dez. de 2023274,93278,00272,63276,76275,02945.264
12 de dez. de 2023269,49274,29268,37272,34270,62603.464
11 de dez. de 2023268,85271,70267,73269,50267,80626.598
10 de dez. de 2023267,23268,74266,29267,75266,06421.188
07 de dez. de 2023264,84267,12264,20266,92265,24599.510
06 de dez. de 2023268,67268,67265,74266,49264,81498.312
05 de dez. de 2023265,48268,59265,30267,47265,78980.670
04 de dez. de 2023265,25266,37263,10263,12261,46712.684
03 de dez. de 2023266,42267,70263,43264,17262,51647.748
30 de nov. de 2023261,09263,35259,23262,86261,20680.995
29 de nov. de 2023261,79262,23259,00262,23260,581.240.207
28 de nov. de 2023258,88262,73258,55262,20260,55773.648
27 de nov. de 2023257,00258,50256,43256,88255,26415.969
26 de nov. de 2023259,76259,76256,15256,28254,66331.436
23 de nov. de 2023258,27259,23257,57258,09256,46249.510
22 de nov. de 2023257,12258,47256,82257,94256,31248.227
21 de nov. de 2023257,80260,12257,48259,24257,61389.070
20 de nov. de 2023259,43259,47255,17256,80255,18690.028
19 de nov. de 2023258,24260,32257,62257,62256,00401.998
16 de nov. de 2023259,00259,96257,47258,61256,981.177.275
15 de nov. de 2023262,38262,94258,00258,21256,58747.500
14 de nov. de 2023258,99260,89257,01260,55258,91834.259
13 de nov. de 2023254,90255,03252,16253,65252,05498.806
12 de nov. de 2023252,80254,06251,90252,00250,41624.508
09 de nov. de 2023251,92253,11251,21252,14250,55693.069
08 de nov. de 2023249,72253,60249,33252,30250,71807.318
07 de nov. de 2023248,90249,83247,66247,85246,29633.117
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...