Mercado fechado

Sonic Healthcare Limited (SHL.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
26,10-0,25 (-0,95%)
A partir de 11:11AM AEST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202426,3826,4526,1026,1026,10236.233
01 de mai. de 202426,4526,5326,3526,3526,351.015.063
30 de abr. de 202426,8026,9226,6026,7726,771.299.304
29 de abr. de 202426,5126,8226,3826,7626,76946.396
26 de abr. de 202426,2926,6926,2626,3426,341.790.294
24 de abr. de 202426,9127,1326,7426,7426,741.214.228
23 de abr. de 202426,6226,9126,6126,8526,85747.064
22 de abr. de 202426,5226,6826,2726,4526,451.230.108
19 de abr. de 202425,8526,3925,7726,2726,271.591.418
18 de abr. de 202425,8126,2325,7225,9125,911.478.433
17 de abr. de 202426,3326,4625,9925,9925,991.769.766
16 de abr. de 202426,4126,5526,1126,4726,471.991.081
15 de abr. de 202426,7726,9326,5326,7326,731.601.244
12 de abr. de 202427,3127,5527,0727,0727,071.608.030
11 de abr. de 202428,1828,1927,5527,5527,551.744.627
10 de abr. de 202428,9629,0928,6928,6928,69903.732
09 de abr. de 202428,9929,0428,7028,7728,771.403.157
08 de abr. de 202428,9929,1928,9929,0829,08846.664
05 de abr. de 202428,8029,1528,7528,9528,95972.311
04 de abr. de 202429,2629,2828,9529,0529,051.726.079
03 de abr. de 202428,9529,2128,7929,0329,031.151.705
02 de abr. de 202429,1429,4029,0329,3329,331.429.733
28 de mar. de 202429,3929,6129,1229,4129,411.582.699
27 de mar. de 202429,0729,4128,9629,2829,281.424.630
26 de mar. de 202428,9229,4228,9229,1829,181.351.626
25 de mar. de 202428,3629,1428,3628,9628,961.760.635
22 de mar. de 202428,1428,5728,0328,5428,541.911.914
21 de mar. de 202426,9828,2726,9828,1328,133.540.413
20 de mar. de 202427,2827,5727,1027,2927,291.621.712
19 de mar. de 202427,7027,8027,1327,3527,351.638.525
18 de mar. de 202427,9528,0527,7327,8727,87956.027
15 de mar. de 202427,9528,2227,9228,0528,053.364.195
14 de mar. de 202428,3628,4827,9728,0128,011.174.293
13 de mar. de 202428,2028,6128,2028,4028,401.292.305
12 de mar. de 202428,3528,4928,0228,0228,021.410.735
11 de mar. de 202428,2928,4728,1228,4728,47748.178
08 de mar. de 202428,3228,6428,2728,4828,481.074.361
07 de mar. de 202428,3328,3627,9628,1628,161.177.972
06 de mar. de 202427,9628,3127,8328,2128,211.137.072
05 de mar. de 202428,6328,7528,0428,0428,041.426.121
04 de mar. de 202429,2529,3228,5728,5728,571.288.926
01 de mar. de 202429,1129,3028,7229,1529,151.148.027
01 de mar. de 20240.43 Dividendo
29 de fev. de 202429,3829,9629,3529,8529,423.015.446
28 de fev. de 202429,2029,4128,9229,3028,881.118.246
27 de fev. de 202429,0829,4229,0429,3028,881.255.307
26 de fev. de 202429,3629,5529,2129,3928,971.157.589
23 de fev. de 202428,9429,4428,8129,3028,881.552.569
22 de fev. de 202428,9229,1628,6928,9728,551.785.098
21 de fev. de 202428,5929,2628,1129,1028,682.425.509
20 de fev. de 202430,4430,6528,9629,2428,822.795.340
19 de fev. de 202432,0732,1931,5831,7131,25901.651
16 de fev. de 202432,3132,3231,8031,9431,481.481.061
15 de fev. de 202432,2532,5731,8232,0531,591.069.968
14 de fev. de 202431,7632,2531,7132,1531,69751.083
13 de fev. de 202432,0532,4932,0032,3631,891.395.903
12 de fev. de 202431,8532,2631,7432,1131,65788.918
09 de fev. de 202431,6431,8231,5131,8031,34894.961
08 de fev. de 202431,4831,6531,2531,4430,991.241.340
07 de fev. de 202431,4031,6031,1431,2730,821.043.055
06 de fev. de 202431,8231,9131,4331,4330,98939.862
05 de fev. de 202431,7332,1831,6931,9331,47608.298
02 de fev. de 202431,9032,0331,7131,8131,35956.678
01 de fev. de 202432,1732,1731,5431,5931,131.222.178
31 de jan. de 202432,3332,4431,9732,0231,561.170.131
30 de jan. de 202431,9532,3831,8032,1731,71637.281
29 de jan. de 202431,5631,8831,5031,8031,34664.618
25 de jan. de 202431,4331,7831,3331,5631,11786.115
24 de jan. de 202431,6931,7131,3531,4731,02658.784
23 de jan. de 202431,4631,9231,4331,7531,29785.519
22 de jan. de 202431,1631,6031,0331,4631,01822.811
19 de jan. de 202430,9131,2030,8531,1330,68932.276
18 de jan. de 202431,1231,3230,4630,6230,181.917.741
17 de jan. de 202431,4531,5731,2831,4230,971.122.645
16 de jan. de 202431,6131,7131,5031,6031,14824.409
15 de jan. de 202432,0532,1031,9031,9731,5163.501
12 de jan. de 202432,0032,1131,7831,9931,53734.946
11 de jan. de 202431,8532,0931,6932,0331,57712.608
10 de jan. de 202432,0132,2031,6731,8231,36479.842
09 de jan. de 202431,8732,1131,7031,8731,41685.783
08 de jan. de 202431,3631,6631,3031,4531,00733.536
05 de jan. de 202431,4531,7931,3531,6931,23553.252
04 de jan. de 202431,5031,7831,3531,5131,061.198.596
03 de jan. de 202432,1232,2231,8831,8931,43635.804
02 de jan. de 202432,2032,2831,9932,2131,75359.741
29 de dez. de 202332,0532,1231,8732,0831,62458.088
28 de dez. de 202332,2432,2631,8232,0831,62505.825
27 de dez. de 202332,1532,1531,7531,8231,36562.638
22 de dez. de 202331,7231,8531,5531,6031,141.151.627
21 de dez. de 202331,7431,9531,5131,6931,231.214.285
20 de dez. de 202331,7332,0031,4431,5831,131.566.178
19 de dez. de 202331,2731,5131,0031,3730,921.091.191
18 de dez. de 202331,5731,5931,2531,3330,88772.302
15 de dez. de 202331,8531,9131,4731,6331,173.631.127
14 de dez. de 202332,1232,2031,4931,7031,241.693.374
13 de dez. de 202331,5831,6731,3731,4731,021.153.148
12 de dez. de 202331,2731,6731,1931,5231,071.608.969
11 de dez. de 202330,9031,3930,8531,2030,751.595.655
08 de dez. de 202330,1631,1830,0331,1030,651.804.088
07 de dez. de 202330,6030,6730,2630,2729,831.559.627
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...