Mercado fechará em 6 h 41 min

Metrics Master Income Trust (MXT.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
2,08000,0000 (0,00%)
No fechamento: 04:10PM AEST
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 20242,09002,09002,07002,08002,0800807.615
20 de mai. de 20242,08002,09002,07002,08002,08001.129.853
17 de mai. de 20242,08002,09002,07002,08002,08001.072.573
16 de mai. de 20242,08002,08502,07002,07002,07001.057.395
15 de mai. de 20242,09002,09002,07002,08002,08001.624.154
14 de mai. de 20242,10002,10002,08002,08002,0800965.289
13 de mai. de 20242,08002,10002,07002,09002,09001.735.695
10 de mai. de 20242,08002,08002,07002,08002,08001.305.126
09 de mai. de 20242,10002,10002,07002,07002,07002.947.170
08 de mai. de 20242,08002,10002,07002,10002,10003.030.255
07 de mai. de 20242,08002,11002,07002,11002,11004.055.081
06 de mai. de 20242,08002,11002,07002,08002,08002.135.703
03 de mai. de 20242,06002,09002,06002,08002,08002.708.433
02 de mai. de 20242,05002,07002,04002,07002,07002.552.952
01 de mai. de 20242,05002,06002,04002,04002,04001.745.637
30 de abr. de 20242,05002,05002,04002,05002,05002.070.340
30 de abr. de 20240.0149 Dividendo
29 de abr. de 20242,05002,07002,05002,07002,05512.957.936
26 de abr. de 20242,05002,05002,04002,05002,03521.107.162
24 de abr. de 20242,05002,05002,04002,05002,03521.353.869
23 de abr. de 20242,04002,05002,04002,05002,0352761.444
22 de abr. de 20242,05002,05002,04002,04002,02533.071.124
19 de abr. de 20242,05002,05002,04002,04002,02531.676.016
18 de abr. de 20242,05002,05002,04002,05002,03522.014.258
17 de abr. de 20242,05002,05002,04002,05002,03521.080.877
16 de abr. de 20242,05002,05002,04002,04002,02531.702.069
15 de abr. de 20242,05002,05002,04002,04002,02531.038.722
12 de abr. de 20242,05002,05002,04002,05002,0352894.500
11 de abr. de 20242,05002,05002,04002,05002,03521.215.597
10 de abr. de 20242,05002,05002,04002,04002,02531.187.825
09 de abr. de 20242,05002,05002,04002,05002,0352982.495
08 de abr. de 20242,05002,05502,04002,05002,03521.194.349
05 de abr. de 20242,05002,06002,04502,05002,03522.746.123
04 de abr. de 20242,06002,06002,05002,05002,03521.262.699
03 de abr. de 20242,06002,06002,05002,06002,04521.040.616
02 de abr. de 20242,06002,06002,05002,06002,04522.181.942
02 de abr. de 20240.0135 Dividendo
28 de mar. de 20242,07002,07002,05002,07002,04171.587.514
27 de mar. de 20242,06002,07002,05002,06002,03181.679.282
26 de mar. de 20242,07002,07002,05002,05002,02202.491.227
25 de mar. de 20242,06002,07002,05002,06002,03181.822.307
22 de mar. de 20242,05002,06002,05002,05002,02201.286.885
21 de mar. de 20242,06002,06002,05002,05002,02201.416.556
20 de mar. de 20242,06002,06002,05002,05002,02201.792.156
19 de mar. de 20242,04002,06002,04002,06002,03181.345.377
18 de mar. de 20242,05002,05002,04002,04002,01211.167.691
15 de mar. de 20242,05002,05002,04002,04002,01211.077.830
14 de mar. de 20242,05002,06002,04002,06002,03181.364.648
13 de mar. de 20242,04002,05002,04002,04002,01211.066.552
12 de mar. de 20242,05002,05002,04002,05002,02201.721.688
11 de mar. de 20242,04002,05002,04002,04002,0121868.684
08 de mar. de 20242,04002,05002,04002,04002,01211.541.860
07 de mar. de 20242,06002,06002,04002,06002,03182.889.386
06 de mar. de 20242,06002,06002,05002,06002,03181.154.123
05 de mar. de 20242,06002,06002,05002,05002,0220899.639
04 de mar. de 20242,06002,06002,04502,05002,0220953.618
01 de mar. de 20242,05002,06002,04002,05002,02202.124.838
29 de fev. de 20242,04002,05002,04002,05002,02201.843.829
29 de fev. de 20240.0144 Dividendo
28 de fev. de 20242,05002,06002,05002,06002,01761.467.686
27 de fev. de 20242,05002,05002,04002,05002,00781.230.087
26 de fev. de 20242,04002,05002,04002,04001,9980976.993
23 de fev. de 20242,04002,05002,03502,05002,00781.632.508
22 de fev. de 20242,04002,04502,03002,03001,98821.583.091
21 de fev. de 20242,04002,04002,03002,04001,99801.211.525
20 de fev. de 20242,03002,04002,03002,04001,99801.270.137
19 de fev. de 20242,05002,05002,04002,04001,99801.411.153
16 de fev. de 20242,05002,05002,04002,04001,9980737.553
15 de fev. de 20242,05002,05002,04002,04001,99801.089.440
14 de fev. de 20242,06002,06002,04002,04001,99801.725.382
13 de fev. de 20242,06002,06002,05002,06002,0176896.598
12 de fev. de 20242,05002,06002,05002,06002,0176931.837
09 de fev. de 20242,06002,06002,05002,05002,00781.263.068
08 de fev. de 20242,05002,06002,05002,06002,01761.098.471
07 de fev. de 20242,05002,06002,05002,05002,0078834.851
06 de fev. de 20242,04002,06002,04002,05002,00781.303.902
05 de fev. de 20242,05002,05502,04002,04001,99801.914.003
02 de fev. de 20242,05002,07002,05002,05002,00781.639.501
01 de fev. de 20242,06002,06002,05002,06002,01761.762.559
31 de jan. de 20242,05002,06002,05002,06002,01761.339.185
31 de jan. de 20240.0155 Dividendo
30 de jan. de 20242,05002,06502,05002,06002,00241.887.922
29 de jan. de 20242,05002,06002,05002,06002,00241.272.933
25 de jan. de 20242,05002,06002,04002,06002,00241.538.985
24 de jan. de 20242,05002,06002,04002,04001,98303.456.441
23 de jan. de 20242,06002,06002,05002,05001,99271.137.394
22 de jan. de 20242,06002,06002,05002,06002,00241.268.302
19 de jan. de 20242,05002,06002,05002,05001,9927826.055
18 de jan. de 20242,06002,06002,05002,05001,9927670.726
17 de jan. de 20242,05002,06002,04502,06002,0024555.477
16 de jan. de 20242,05002,06002,04002,05001,9927751.603
15 de jan. de 20242,05002,05002,04502,05001,9927211.512
12 de jan. de 20242,05002,06002,04002,04001,9830558.495
11 de jan. de 20242,06002,06002,05002,05001,99271.081.095
10 de jan. de 20242,05002,06002,04002,06002,0024687.619
09 de jan. de 20242,05002,05002,04002,04001,9830869.976
08 de jan. de 20242,05002,05002,04002,05001,9927788.658
05 de jan. de 20242,05002,05002,04002,04001,9830949.700
04 de jan. de 20242,06002,06002,05002,06002,0024422.048
03 de jan. de 20242,06002,06002,05002,06002,0024650.859
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...