Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.016,39 -35,16 (-0,05%)
Scentre Group (SCG.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
No fechamento: 04:10PM AEST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 3,2100 | 3,2400 | 3,1900 | 3,2000 | 3,2000 | 6.293.531 |
| 16 de mai. de 2024 | 3,2100 | 3,2950 | 3,1900 | 3,2600 | 3,2600 | 12.278.862 |
| 15 de mai. de 2024 | 3,1800 | 3,1800 | 3,1400 | 3,1700 | 3,1700 | 7.966.970 |
| 14 de mai. de 2024 | 3,1400 | 3,1450 | 3,1000 | 3,1200 | 3,1200 | 8.440.026 |
| 13 de mai. de 2024 | 3,1200 | 3,1500 | 3,1000 | 3,1500 | 3,1500 | 10.480.413 |
| 10 de mai. de 2024 | 3,1700 | 3,2050 | 3,1600 | 3,1700 | 3,1700 | 5.013.439 |
| 09 de mai. de 2024 | 3,2100 | 3,2250 | 3,1400 | 3,1600 | 3,1600 | 8.056.702 |
| 08 de mai. de 2024 | 3,2500 | 3,2600 | 3,2100 | 3,2200 | 3,2200 | 6.643.155 |
| 07 de mai. de 2024 | 3,2000 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 12.069.243 |
| 06 de mai. de 2024 | 3,1700 | 3,1750 | 3,1500 | 3,1700 | 3,1700 | 5.889.311 |
| 03 de mai. de 2024 | 3,1500 | 3,1600 | 3,1300 | 3,1500 | 3,1500 | 6.901.619 |
| 02 de mai. de 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1200 | 3,1200 | 11.829.515 |
| 01 de mai. de 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1100 | 3,1100 | 5.340.047 |
| 30 de abr. de 2024 | 3,1500 | 3,1950 | 3,1450 | 3,1800 | 3,1800 | 10.812.029 |
| 29 de abr. de 2024 | 3,1600 | 3,1800 | 3,1250 | 3,1500 | 3,1500 | 11.608.714 |
| 26 de abr. de 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | 6.908.826 |
| 24 de abr. de 2024 | 3,2000 | 3,2300 | 3,1400 | 3,1600 | 3,1600 | 13.731.206 |
| 23 de abr. de 2024 | 3,1900 | 3,2200 | 3,1800 | 3,2100 | 3,2100 | 10.219.736 |
| 22 de abr. de 2024 | 3,1900 | 3,1950 | 3,1400 | 3,1500 | 3,1500 | 11.639.542 |
| 19 de abr. de 2024 | 3,1400 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 11.979.576 |
| 18 de abr. de 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1500 | 3,1500 | 11.581.358 |
| 17 de abr. de 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1000 | 3,1000 | 10.514.862 |
| 16 de abr. de 2024 | 3,1200 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 11.357.748 |
| 15 de abr. de 2024 | 3,2000 | 3,2100 | 3,1450 | 3,1600 | 3,1600 | 13.943.763 |
| 12 de abr. de 2024 | 3,2100 | 3,2300 | 3,1800 | 3,2000 | 3,2000 | 11.026.104 |
| 11 de abr. de 2024 | 3,2300 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 10.560.628 |
| 10 de abr. de 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 11.019.294 |
| 09 de abr. de 2024 | 3,3200 | 3,3300 | 3,2800 | 3,3000 | 3,3000 | 9.219.047 |
| 08 de abr. de 2024 | 3,3100 | 3,3450 | 3,2900 | 3,3200 | 3,3200 | 8.074.513 |
| 05 de abr. de 2024 | 3,2600 | 3,3300 | 3,2500 | 3,2800 | 3,2800 | 7.787.333 |
| 04 de abr. de 2024 | 3,2700 | 3,3200 | 3,2600 | 3,2800 | 3,2800 | 11.094.508 |
| 03 de abr. de 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2600 | 3,2600 | 16.494.885 |
| 02 de abr. de 2024 | 3,3400 | 3,4100 | 3,3400 | 3,3800 | 3,3800 | 8.537.088 |
| 28 de mar. de 2024 | 3,4100 | 3,4200 | 3,3700 | 3,3900 | 3,3900 | 12.808.740 |
| 27 de mar. de 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 4.382.653 |
| 26 de mar. de 2024 | 3,3400 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 13.207.151 |
| 25 de mar. de 2024 | 3,3800 | 3,4100 | 3,3700 | 3,3900 | 3,3900 | 9.904.254 |
| 22 de mar. de 2024 | 3,3600 | 3,4050 | 3,3500 | 3,3900 | 3,3900 | 8.955.989 |
| 21 de mar. de 2024 | 3,3500 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 14.396.003 |
| 20 de mar. de 2024 | 3,3200 | 3,3300 | 3,2850 | 3,3100 | 3,3100 | 8.901.121 |
| 19 de mar. de 2024 | 3,3300 | 3,3300 | 3,2700 | 3,2900 | 3,2900 | 10.072.807 |
| 18 de mar. de 2024 | 3,3200 | 3,3200 | 3,2700 | 3,2800 | 3,2800 | 10.717.190 |
| 15 de mar. de 2024 | 3,2600 | 3,3400 | 3,2500 | 3,3400 | 3,3400 | 31.175.282 |
| 14 de mar. de 2024 | 3,2900 | 3,3200 | 3,2800 | 3,2900 | 3,2900 | 14.382.906 |
| 13 de mar. de 2024 | 3,2900 | 3,3200 | 3,2700 | 3,3000 | 3,3000 | 10.238.103 |
| 12 de mar. de 2024 | 3,2600 | 3,3150 | 3,2600 | 3,2700 | 3,2700 | 6.967.297 |
| 11 de mar. de 2024 | 3,2600 | 3,2800 | 3,2450 | 3,2600 | 3,2600 | 9.649.826 |
| 08 de mar. de 2024 | 3,2500 | 3,2900 | 3,2300 | 3,2900 | 3,2900 | 10.710.881 |
| 07 de mar. de 2024 | 3,2400 | 3,2400 | 3,1800 | 3,2300 | 3,2300 | 13.594.756 |
| 06 de mar. de 2024 | 3,1900 | 3,2400 | 3,1700 | 3,2400 | 3,2400 | 9.634.615 |
| 05 de mar. de 2024 | 3,1700 | 3,2100 | 3,1500 | 3,1800 | 3,1800 | 10.772.468 |
| 04 de mar. de 2024 | 3,1900 | 3,2100 | 3,1400 | 3,2100 | 3,2100 | 12.690.907 |
| 01 de mar. de 2024 | 3,0900 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 22.883.294 |
| 29 de fev. de 2024 | 3,0600 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 26.130.241 |
| 28 de fev. de 2024 | 3,0700 | 3,0800 | 3,0200 | 3,0700 | 3,0700 | 10.647.127 |
| 27 de fev. de 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 8.055.544 |
| 26 de fev. de 2024 | 3,1000 | 3,1100 | 3,0600 | 3,0700 | 3,0700 | 8.124.980 |
| 23 de fev. de 2024 | 3,0900 | 3,1200 | 3,0850 | 3,0900 | 3,0900 | 12.231.268 |
| 22 de fev. de 2024 | 3,0900 | 3,0900 | 3,0250 | 3,0700 | 3,0700 | 9.514.224 |
| 21 de fev. de 2024 | 3,0600 | 3,0900 | 3,0200 | 3,0600 | 3,0600 | 14.656.008 |
| 20 de fev. de 2024 | 3,0000 | 3,0350 | 2,9800 | 2,9800 | 2,9800 | 9.386.857 |
| 19 de fev. de 2024 | 3,0700 | 3,0700 | 2,9800 | 3,0000 | 3,0000 | 6.518.064 |
| 16 de fev. de 2024 | 3,1200 | 3,1300 | 3,0400 | 3,0500 | 3,0500 | 10.713.870 |
| 15 de fev. de 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 10.392.136 |
| 15 de fev. de 2024 | 0.0835 Dividendo | |||||
| 14 de fev. de 2024 | 3,0700 | 3,1000 | 3,0600 | 3,0800 | 2,9965 | 7.805.792 |
| 13 de fev. de 2024 | 3,1400 | 3,1600 | 3,1300 | 3,1300 | 3,0451 | 3.467.964 |
| 12 de fev. de 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,0354 | 5.201.348 |
| 09 de fev. de 2024 | 3,1400 | 3,1500 | 3,1100 | 3,1400 | 3,0549 | 7.167.565 |
| 08 de fev. de 2024 | 3,1200 | 3,1600 | 3,1050 | 3,1200 | 3,0354 | 4.994.367 |
| 07 de fev. de 2024 | 3,1000 | 3,1300 | 3,0900 | 3,1000 | 3,0160 | 10.667.958 |
| 06 de fev. de 2024 | 3,0400 | 3,0900 | 3,0200 | 3,0800 | 2,9965 | 11.482.877 |
| 05 de fev. de 2024 | 3,0700 | 3,0800 | 3,0300 | 3,0700 | 2,9868 | 7.474.225 |
| 02 de fev. de 2024 | 3,0600 | 3,1100 | 3,0400 | 3,1000 | 3,0160 | 15.006.606 |
| 01 de fev. de 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0200 | 2,9381 | 12.768.779 |
| 31 de jan. de 2024 | 2,9900 | 3,0700 | 2,9600 | 3,0700 | 2,9868 | 20.795.343 |
| 30 de jan. de 2024 | 2,9800 | 2,9950 | 2,9500 | 2,9900 | 2,9089 | 15.452.755 |
| 29 de jan. de 2024 | 2,9100 | 2,9450 | 2,9000 | 2,9300 | 2,8506 | 11.781.452 |
| 25 de jan. de 2024 | 2,9300 | 2,9300 | 2,8850 | 2,9000 | 2,8214 | 7.899.265 |
| 24 de jan. de 2024 | 2,8800 | 2,9300 | 2,8600 | 2,9200 | 2,8408 | 9.225.358 |
| 23 de jan. de 2024 | 2,8700 | 2,8950 | 2,8600 | 2,8900 | 2,8117 | 18.054.041 |
| 22 de jan. de 2024 | 2,9300 | 2,9300 | 2,8600 | 2,8800 | 2,8019 | 8.907.865 |
| 19 de jan. de 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8600 | 2,7825 | 16.999.730 |
| 18 de jan. de 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8500 | 2,7727 | 18.312.196 |
| 17 de jan. de 2024 | 2,9400 | 2,9600 | 2,9100 | 2,9200 | 2,8408 | 10.774.572 |
| 16 de jan. de 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9500 | 2,8700 | 5.458.038 |
| 15 de jan. de 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9650 | 2,8846 | 1.203.569 |
| 12 de jan. de 2024 | 2,9600 | 2,9900 | 2,9400 | 2,9600 | 2,8798 | 16.665.308 |
| 11 de jan. de 2024 | 3,0000 | 3,0000 | 2,9700 | 2,9800 | 2,8992 | 6.137.217 |
| 10 de jan. de 2024 | 2,9300 | 2,9650 | 2,9200 | 2,9600 | 2,8798 | 8.224.491 |
| 09 de jan. de 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9500 | 2,8700 | 6.971.076 |
| 08 de jan. de 2024 | 2,9300 | 2,9600 | 2,9150 | 2,9200 | 2,8408 | 7.379.364 |
| 05 de jan. de 2024 | 2,9200 | 2,9550 | 2,9200 | 2,9400 | 2,8603 | 4.677.495 |
| 04 de jan. de 2024 | 2,9200 | 2,9500 | 2,9100 | 2,9400 | 2,8603 | 8.148.506 |
| 03 de jan. de 2024 | 2,9700 | 2,9900 | 2,9400 | 2,9400 | 2,8603 | 9.676.543 |
| 02 de jan. de 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0000 | 2,9187 | 6.676.817 |
| 29 de dez. de 2023 | 2,9800 | 3,0100 | 2,9650 | 2,9900 | 2,9089 | 8.985.029 |
| 28 de dez. de 2023 | 2,9900 | 3,0000 | 2,9650 | 3,0000 | 2,9187 | 10.785.752 |
| 27 de dez. de 2023 | 2,9800 | 2,9900 | 2,9450 | 2,9600 | 2,8798 | 6.501.259 |
| 22 de dez. de 2023 | 2,9600 | 2,9650 | 2,9300 | 2,9400 | 2,8603 | 8.969.820 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.