Mercado fechado

Mineral Resources Limited (MIN.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
69,29-1,41 (-1,99%)
A partir de 10:29AM AEST. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202469,5969,8769,1569,2969,29623.862
18 de abr. de 202469,7570,9569,7570,7070,70769.433
17 de abr. de 202469,4370,0668,7269,3969,39531.888
16 de abr. de 202470,4470,4968,8269,3869,38638.817
15 de abr. de 202470,7871,6870,5771,3171,31525.131
12 de abr. de 202472,1572,2271,5072,0372,03453.475
11 de abr. de 202470,5172,6570,5172,1972,191.108.120
10 de abr. de 202472,1072,5171,6171,6171,61480.520
09 de abr. de 202471,9873,1670,9271,2971,29857.811
08 de abr. de 202471,5071,5070,3770,5970,59421.348
05 de abr. de 202469,7370,4169,6370,1670,16782.572
04 de abr. de 202470,7371,4070,3771,1371,13572.458
03 de abr. de 202469,9970,6369,5870,3770,37666.355
02 de abr. de 202470,6471,5670,3071,0071,00816.322
28 de mar. de 202470,2570,9669,7570,8770,871.304.616
27 de mar. de 202467,2168,7667,1468,3068,30706.635
26 de mar. de 202468,8268,8466,7067,7367,731.013.568
25 de mar. de 202469,4970,3069,0869,7069,70735.353
22 de mar. de 202469,1069,5068,9569,1569,151.014.148
21 de mar. de 202469,7069,9268,6069,0469,041.056.733
20 de mar. de 202467,6268,9967,0267,8467,84658.460
19 de mar. de 202466,6168,6166,6068,2168,21821.885
18 de mar. de 202466,4966,5065,7066,1766,17713.907
15 de mar. de 202466,1466,4964,5265,9165,911.648.011
14 de mar. de 202467,0068,1066,4467,7367,731.003.185
13 de mar. de 202466,4068,0066,1566,8166,81756.910
12 de mar. de 202466,0066,8265,5266,3166,31542.288
11 de mar. de 202466,1566,7365,0065,4865,48660.795
08 de mar. de 202467,3867,8066,3767,0867,08904.515
07 de mar. de 202465,6566,7165,1666,6666,661.015.463
06 de mar. de 202462,3164,3561,0064,1564,15890.421
05 de mar. de 202465,8565,8563,8764,0064,001.152.185
04 de mar. de 202468,0068,8165,9466,4066,401.038.241
01 de mar. de 202467,1668,1466,2067,8567,85930.819
01 de mar. de 20240.2 Dividendo
29 de fev. de 202467,0067,6466,1466,6966,491.749.927
28 de fev. de 202466,2967,7566,0467,7167,511.424.593
27 de fev. de 202463,4665,1463,1264,6164,421.052.804
26 de fev. de 202462,4964,9062,2364,0463,851.258.266
23 de fev. de 202461,3062,9760,0062,3262,131.223.526
22 de fev. de 202458,8561,7757,6560,9060,721.714.309
21 de fev. de 202458,2159,8757,8359,0958,911.220.694
20 de fev. de 202459,7459,7658,4759,4159,23784.632
19 de fev. de 202460,5061,8059,7560,1059,92780.036
16 de fev. de 202458,4659,8958,2659,7559,571.335.168
15 de fev. de 202457,0057,7756,2257,0956,92873.557
14 de fev. de 202455,0757,0555,0756,8456,671.296.081
13 de fev. de 202458,3858,3857,1757,4157,24796.478
12 de fev. de 202456,7757,3556,1556,8056,63726.798
09 de fev. de 202457,4158,0057,1057,1056,93790.405
08 de fev. de 202456,9757,3956,4057,0756,90899.821
07 de fev. de 202456,5058,0056,3756,8356,661.129.479
06 de fev. de 202455,3555,8554,5755,2155,041.245.306
05 de fev. de 202458,1958,7756,0356,1956,021.146.806
02 de fev. de 202458,8960,0458,7259,0858,90871.073
01 de fev. de 202458,6058,8957,5558,3858,20706.097
31 de jan. de 202460,0060,5359,3359,9559,77844.248
30 de jan. de 202460,9961,1059,8760,8460,66876.479
29 de jan. de 202459,4060,9058,9259,8459,66975.260
25 de jan. de 202458,5059,6057,6059,3959,211.636.456
24 de jan. de 202454,3055,9753,7455,4755,301.031.984
23 de jan. de 202453,3054,7052,8054,0953,931.297.747
22 de jan. de 202457,5057,5052,5252,5552,392.635.868
19 de jan. de 202458,9559,9558,1558,1557,981.238.697
18 de jan. de 202457,7359,1357,6958,5058,321.358.962
17 de jan. de 202460,0060,8859,4759,4759,29881.229
16 de jan. de 202460,9461,1059,8059,8459,66790.107
15 de jan. de 202462,4062,4160,7160,8160,63290.517
12 de jan. de 202463,5563,9762,4562,7462,55587.752
11 de jan. de 202463,5563,9962,3963,6463,45601.330
10 de jan. de 202465,1965,7762,7063,0062,811.121.674
09 de jan. de 202468,1568,3167,1167,1166,91390.135
08 de jan. de 202468,0768,4566,7367,0866,88482.004
05 de jan. de 202468,9269,3768,0568,0567,85616.087
04 de jan. de 202468,5769,2568,4068,8768,66487.590
03 de jan. de 202469,9770,2269,2769,3669,15510.395
02 de jan. de 202469,9070,6469,6870,6270,41325.057
29 de dez. de 202370,8270,9869,9270,0069,79470.258
28 de dez. de 202370,0770,9770,0770,9770,76627.125
27 de dez. de 202369,0070,3568,7669,5969,38840.715
22 de dez. de 202367,8268,7767,5868,0867,881.719.451
21 de dez. de 202367,5068,5466,9567,3267,12826.114
20 de dez. de 202369,2669,3368,3068,3068,10696.809
19 de dez. de 202367,3168,5067,2067,9467,74812.170
18 de dez. de 202366,5068,0366,1467,4267,22626.797
15 de dez. de 202366,5067,5865,9066,7866,582.476.954
14 de dez. de 202364,4067,0063,7265,4065,201.741.044
13 de dez. de 202361,0061,8960,7361,5161,331.390.101
12 de dez. de 202362,2062,6361,0261,0260,84844.555
11 de dez. de 202362,7163,4761,2361,8161,62766.034
08 de dez. de 202361,7863,2060,7962,4962,301.096.879
07 de dez. de 202359,9961,6059,5160,7360,551.155.797
06 de dez. de 202356,6659,8456,5159,7259,541.167.597
05 de dez. de 202358,3058,9256,9357,3257,151.387.410
04 de dez. de 202361,7761,7759,4059,9259,74965.872
01 de dez. de 202360,2961,4059,6660,6060,42806.950
30 de nov. de 202361,5961,6660,0661,1760,991.519.879
29 de nov. de 202361,7361,9960,7161,2361,051.077.468
28 de nov. de 202362,9063,1461,2561,5861,40874.887
27 de nov. de 202364,5264,5662,1462,3562,16607.864
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...