Mercado fechará em 2 h 8 min

Metcash Limited (MTS.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
3,91000,0000 (0,00%)
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 20243,94003,94503,90003,91003,91002.008.956
27 de mar. de 20243,94003,94503,90003,91003,91002.017.476
26 de mar. de 20243,87003,92003,86503,91003,91003.218.172
25 de mar. de 20243,88003,89003,84003,86003,86002.427.685
24 de mar. de 20243,88003,88503,84503,86003,86001.935.979
21 de mar. de 20243,89003,89003,83503,88003,88003.797.239
20 de mar. de 20243,89003,91003,86003,87003,87004.079.317
19 de mar. de 20243,93003,93003,88003,89003,89001.701.438
18 de mar. de 20243,91003,92503,88003,88003,88002.874.273
17 de mar. de 20243,89003,94003,89003,91003,91003.079.358
14 de mar. de 20243,97003,97503,89003,89003,89006.627.301
13 de mar. de 20243,95004,05003,95003,99003,99005.043.437
12 de mar. de 20243,97004,06003,96003,97003,97007.771.342
11 de mar. de 20243,81003,94003,81003,93003,93004.046.968
10 de mar. de 20243,76003,82003,75003,81003,81002.084.898
07 de mar. de 20243,80003,80003,76503,78003,78004.402.944
06 de mar. de 20243,78003,79503,74003,79003,79002.372.445
05 de mar. de 20243,76003,80503,74003,76003,76002.839.513
04 de mar. de 20243,74003,76003,72003,74003,74002.491.623
03 de mar. de 20243,71003,73003,65003,73003,73002.464.402
29 de fev. de 20243,73003,74003,68003,71003,71005.887.491
28 de fev. de 20243,70003,75003,68503,71003,71004.475.616
27 de fev. de 20243,72003,72503,67003,68003,68002.498.716
26 de fev. de 20243,63003,72003,63003,71003,71003.512.115
25 de fev. de 20243,64003,65003,57003,63003,63004.114.219
22 de fev. de 20243,62003,65003,61003,63003,63001.624.424
21 de fev. de 20243,63003,66003,60003,60003,60002.728.586
20 de fev. de 20243,60003,62003,55003,61003,61003.310.366
19 de fev. de 20243,55003,64003,55003,63003,63002.642.426
18 de fev. de 20243,54003,57003,53003,57003,57002.677.765
15 de fev. de 20243,60003,60003,51003,54003,54003.761.040
14 de fev. de 20243,59003,60503,54003,55003,55003.896.710
13 de fev. de 20243,62003,64003,58003,58003,58005.022.257
12 de fev. de 20243,74003,79003,65503,66003,66005.800.996
11 de fev. de 20243,70003,79003,68503,74003,74009.223.300
08 de fev. de 20243,66003,72003,66003,71003,71008.318.414
07 de fev. de 20243,63003,67003,61003,67003,67004.908.273
06 de fev. de 20243,60003,62003,57503,61003,61009.727.964
05 de fev. de 20243,48003,68003,47003,58003,580011.580.184
04 de fev. de 20243,64003,64003,64003,64003,6400-
01 de fev. de 20243,64003,64003,64003,64003,6400-
31 de jan. de 20243,64003,64003,64003,64003,6400-
30 de jan. de 20243,61003,64003,57003,64003,64004.444.863
29 de jan. de 20243,60003,62003,57503,59003,59003.105.030
28 de jan. de 20243,60003,63003,57003,59003,59002.224.793
24 de jan. de 20243,57003,59003,55003,59003,59003.094.874
23 de jan. de 20243,61003,61003,55503,56003,56001.910.990
22 de jan. de 20243,55003,60503,53003,60003,60003.610.011
21 de jan. de 20243,51003,56503,50003,55003,55002.359.377
18 de jan. de 20243,53003,55003,49003,50003,50002.496.442
17 de jan. de 20243,56003,57003,50003,51003,51003.479.050
16 de jan. de 20243,52003,58003,52003,57003,57002.438.927
15 de jan. de 20243,58003,58003,51003,52003,52002.572.823
14 de jan. de 20243,57003,57003,55003,56003,5600327.023
11 de jan. de 20243,60003,60003,56003,57003,57003.185.238
10 de jan. de 20243,62003,65003,60003,61003,61002.453.724
09 de jan. de 20243,62003,63003,59003,61003,61003.193.530
08 de jan. de 20243,59003,66003,58003,62003,62006.006.946
07 de jan. de 20243,50003,55003,49003,55003,55003.375.181
04 de jan. de 20243,48003,51003,46503,50003,50002.173.421
03 de jan. de 20243,52003,52003,47003,48003,48002.155.964
02 de jan. de 20243,49003,54003,48003,52003,52002.356.676
01 de jan. de 20243,49003,53003,48003,50003,50001.576.777
28 de dez. de 20233,50003,50503,48003,49003,49001.732.827
27 de dez. de 20233,52003,53003,47003,49003,49002.278.881
26 de dez. de 20233,52003,54003,49503,50003,50001.693.928
21 de dez. de 20233,48003,51003,47003,48003,48001.819.378
20 de dez. de 20233,52003,56003,50003,50003,50004.019.762
19 de dez. de 20233,48003,52003,46003,51003,51004.638.463
18 de dez. de 20233,47003,50003,45003,48003,48005.077.254
17 de dez. de 20233,48003,49003,44003,46003,46003.132.007
14 de dez. de 20233,42003,53003,42003,50003,50007.683.802
13 de dez. de 20233,49003,50003,46503,47003,47004.778.606
13 de dez. de 20230.11 Dividendo
12 de dez. de 20233,60003,61003,57003,58003,47004.223.049
11 de dez. de 20233,60003,61003,57503,59003,47973.433.113
10 de dez. de 20233,59003,61003,58003,58003,47003.533.758
07 de dez. de 20233,55003,59003,54003,58003,47003.828.201
06 de dez. de 20233,60003,62003,55003,55003,44095.676.517
05 de dez. de 20233,54003,64003,53003,60003,48945.765.016
04 de dez. de 20233,53003,53003,41003,52003,41186.180.510
03 de dez. de 20233,62003,67003,57003,59003,47974.777.432
30 de nov. de 20233,61003,61003,53003,55003,44094.900.980
29 de nov. de 20233,62003,63003,57003,62003,50885.141.826
28 de nov. de 20233,65003,66003,59503,60003,48944.107.178
27 de nov. de 20233,62003,67003,62003,65003,53781.479.401
26 de nov. de 20233,67003,69003,62003,63003,51851.893.532
23 de nov. de 20233,67003,69003,66003,68003,56691.124.413
22 de nov. de 20233,71003,72003,67003,67003,55721.519.394
21 de nov. de 20233,68003,72003,66003,71003,59601.844.581
20 de nov. de 20233,67003,69003,63003,67003,55721.936.286
19 de nov. de 20233,69003,70003,66003,68003,56691.534.192
16 de nov. de 20233,73003,73003,66003,68003,56692.475.418
15 de nov. de 20233,77003,78003,72003,76003,64452.569.402
14 de nov. de 20233,79003,82003,74003,76003,64453.585.359
13 de nov. de 20233,73003,77003,72003,76003,64452.346.259
12 de nov. de 20233,71003,73003,71003,71003,59601.654.912
09 de nov. de 20233,70003,74003,69003,72003,60571.476.082
08 de nov. de 20233,73003,75003,71003,73003,61541.870.287
07 de nov. de 20233,73003,74503,69003,69003,57665.111.901
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...