Mercado abrirá em 7 h 34 min

Sydney Airport Limited (SYD.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
5,28+0,09 (+1,73%)
A partir de 3:05PM AEST. Mercado aberto.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de ago de 20205,275,355,215,285,283.337.718
03 de ago de 20205,205,225,125,195,197.331.349
31 de jul de 20205,305,305,225,235,237.376.565
30 de jul de 20205,345,375,305,315,315.782.604
29 de jul de 20205,365,395,325,345,346.354.811
28 de jul de 20205,475,505,365,365,3610.713.097
27 de jul de 20205,405,495,405,495,494.684.359
24 de jul de 20205,505,515,385,405,406.848.423
23 de jul de 20205,485,555,475,505,505.613.306
22 de jul de 20205,565,595,485,505,506.163.944
21 de jul de 20205,405,565,385,565,567.020.948
20 de jul de 20205,455,455,365,405,404.275.883
17 de jul de 20205,455,515,385,475,479.080.396
16 de jul de 20205,575,575,395,425,4211.489.567
15 de jul de 20205,415,525,395,465,467.610.740
14 de jul de 20205,405,455,325,355,357.697.248
13 de jul de 20205,385,455,325,405,407.504.006
10 de jul de 20205,345,435,265,305,3010.471.367
09 de jul de 20205,475,525,365,365,366.605.541
08 de jul de 20205,505,545,395,415,4112.679.855
07 de jul de 20205,645,665,495,495,4912.233.615
06 de jul de 20205,745,755,655,655,655.220.581
03 de jul de 20205,815,865,675,745,745.802.108
02 de jul de 20205,835,835,715,775,777.558.943
01 de jul de 20205,665,795,605,745,745.700.974
30 de jun de 20205,575,735,525,675,6715.172.072
29 de jun de 20205,495,555,445,485,489.139.957
26 de jun de 20205,515,645,495,585,5815.580.858
25 de jun de 20205,705,775,465,465,4625.800.411
24 de jun de 20205,965,985,825,825,8214.721.655
23 de jun de 20206,056,115,935,945,947.746.943
22 de jun de 20206,006,045,935,955,9510.122.912
19 de jun de 20206,176,216,036,056,0526.219.257
18 de jun de 20206,206,256,156,186,1812.076.005
17 de jun de 20206,346,346,226,256,259.415.785
16 de jun de 20206,356,416,176,246,2414.174.820
15 de jun de 20206,446,476,136,146,1411.848.670
12 de jun de 20206,306,516,256,466,4613.668.831
11 de jun de 20206,786,876,596,626,6210.483.762
10 de jun de 20207,007,076,956,976,9711.994.390
09 de jun de 20206,807,086,787,057,0519.381.759
05 de jun de 20206,276,496,216,486,4817.059.443
04 de jun de 20206,206,216,066,106,1013.881.880
03 de jun de 20206,006,186,006,126,1219.712.933
02 de jun de 20205,925,955,855,915,9123.209.718
01 de jun de 20205,825,955,815,905,906.508.586
29 de mai de 20205,995,995,855,855,8521.153.343
28 de mai de 20206,176,206,026,046,047.369.054
27 de mai de 20206,256,266,056,096,0913.550.824
26 de mai de 20205,986,225,946,176,1715.828.638
25 de mai de 20205,785,935,755,925,929.415.158
22 de mai de 20205,595,745,595,705,708.732.972
21 de mai de 20205,715,715,585,595,598.362.308
20 de mai de 20205,555,705,515,665,664.431.249
19 de mai de 20205,725,745,575,605,606.455.788
18 de mai de 20205,515,595,465,495,495.116.965
15 de mai de 20205,495,555,465,515,519.370.630
14 de mai de 20205,455,565,415,495,498.582.988
13 de mai de 20205,525,555,435,495,4912.336.190
12 de mai de 20205,655,685,605,645,6412.221.818
11 de mai de 20205,545,725,525,655,655.903.913
08 de mai de 20205,425,525,405,455,458.166.993
07 de mai de 20205,505,505,425,425,4213.888.742
06 de mai de 20205,685,685,525,525,529.915.797
05 de mai de 20205,905,935,685,685,6810.001.240
04 de mai de 20205,655,825,525,785,787.211.054
01 de mai de 20206,126,165,755,755,7510.839.143
30 de abr de 20206,006,325,986,306,3020.814.041
29 de abr de 20205,905,945,825,855,8517.125.665
28 de abr de 20205,835,915,775,805,808.553.548
27 de abr de 20205,575,805,555,805,804.227.927
24 de abr de 20205,505,605,505,555,5517.326.687
23 de abr de 20205,635,695,535,555,558.231.045
22 de abr de 20205,605,765,565,705,7014.346.516
21 de abr de 20205,905,935,745,765,7621.465.514
20 de abr de 20206,066,245,936,106,1015.676.342
17 de abr de 20205,956,355,946,286,2814.280.807
16 de abr de 20205,895,895,745,805,8014.373.623
15 de abr de 20205,785,915,625,865,8612.428.109
14 de abr de 20205,725,785,505,785,7813.367.800
09 de abr de 20205,505,765,475,725,7212.594.270
08 de abr de 20205,115,505,055,415,4115.883.583
07 de abr de 20205,345,385,185,245,2420.078.184
06 de abr de 20205,205,345,015,195,1924.300.694
03 de abr de 20205,355,455,155,165,1611.773.664
02 de abr de 20205,355,485,295,405,4013.938.975
01 de abr de 20205,435,965,365,805,8014.808.278
31 de mar de 20206,066,185,575,595,5912.333.815
30 de mar de 20205,986,015,765,955,9511.267.898
27 de mar de 20206,226,245,866,066,0618.436.051
26 de mar de 20205,706,115,636,116,1112.700.552
25 de mar de 20205,255,635,075,535,5319.874.556
24 de mar de 20204,995,074,704,994,9911.849.754
23 de mar de 20204,605,144,374,994,9916.827.056
20 de mar de 20204,875,104,804,864,8618.862.939
19 de mar de 20204,894,934,604,704,7021.222.101
18 de mar de 20204,905,064,864,914,9138.013.867
17 de mar de 20204,604,884,444,734,7329.502.747
16 de mar de 20205,005,104,784,784,7831.939.493
13 de mar de 20205,206,004,995,815,8136.161.771
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...