Mercado abrirá em 1 h 58 min

Transurban Group (TCL.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
13,00-0,18 (-1,37%)
No fechamento: 04:10PM AEST
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202413,0513,1012,9113,0013,007.436.400
15 de abr. de 202413,1913,2613,1413,1813,183.893.791
12 de abr. de 202413,2213,3413,2113,2913,293.856.760
11 de abr. de 202413,2913,4313,2613,3813,383.984.088
10 de abr. de 202413,3513,5113,3213,5113,514.257.462
09 de abr. de 202413,3013,4013,3013,3513,353.429.965
08 de abr. de 202413,1513,2813,1413,2613,265.674.855
05 de abr. de 202413,1513,2213,0813,1613,163.436.790
04 de abr. de 202413,2013,2913,1413,2913,292.876.608
03 de abr. de 202413,1913,2313,0513,2013,204.826.350
02 de abr. de 202413,2213,3113,1813,2613,264.450.596
28 de mar. de 202413,2513,3613,2113,3213,326.223.627
27 de mar. de 202413,0913,1813,0713,1713,172.797.356
26 de mar. de 202413,0613,1813,0613,1113,113.018.316
25 de mar. de 202413,0413,1913,0313,1413,143.396.499
22 de mar. de 202412,8913,0212,8613,0013,002.891.868
21 de mar. de 202412,8812,9512,8612,9412,946.435.571
20 de mar. de 202412,9212,9512,8312,8712,875.805.408
19 de mar. de 202412,9712,9912,8512,9512,954.374.822
18 de mar. de 202412,9613,0512,9213,0313,033.607.732
15 de mar. de 202412,9512,9812,8412,9712,9710.238.580
14 de mar. de 202413,1013,2113,0613,1213,1215.224.248
13 de mar. de 202413,0613,1813,0113,1213,125.084.010
12 de mar. de 202413,2913,3313,1313,2013,205.634.519
11 de mar. de 202413,4813,5213,3413,4513,452.863.034
08 de mar. de 202413,6713,6713,5413,5813,586.432.696
07 de mar. de 202413,6813,6813,4913,6413,643.474.217
06 de mar. de 202413,4613,5713,4013,5113,513.733.601
05 de mar. de 202413,4813,4813,3513,3613,364.610.871
04 de mar. de 202413,5813,5913,4013,4813,483.142.659
01 de mar. de 202413,5213,5713,4313,5013,503.404.046
29 de fev. de 202413,5013,6013,3613,5413,5410.681.090
28 de fev. de 202413,4413,4713,3213,4413,444.371.491
27 de fev. de 202413,3313,4813,3313,4113,413.220.947
26 de fev. de 202413,4613,5213,3513,4713,473.312.021
23 de fev. de 202413,3513,4013,3013,3813,383.573.235
22 de fev. de 202413,1613,3113,0913,3113,313.966.721
21 de fev. de 202413,1613,2113,0113,1413,145.670.310
20 de fev. de 202413,1413,1913,0613,1613,163.126.741
19 de fev. de 202413,1313,1913,0513,1713,173.943.021
16 de fev. de 202412,9513,0912,8913,0913,098.599.542
15 de fev. de 202412,8012,9412,7912,9412,946.288.847
14 de fev. de 202412,7912,8212,7312,7612,766.042.470
13 de fev. de 202413,0913,1412,9012,9012,908.636.608
12 de fev. de 202412,9713,1012,9212,9612,963.280.291
09 de fev. de 202412,9913,0412,9012,9412,948.823.711
08 de fev. de 202413,3213,3213,3213,3213,32-
07 de fev. de 202413,4713,4713,2613,3213,325.433.118
06 de fev. de 202413,3613,4113,2413,3513,358.016.738
05 de fev. de 202413,3213,4413,3113,4413,444.056.863
02 de fev. de 202413,4413,4413,2813,4113,415.832.401
01 de fev. de 202413,4913,4913,2313,3113,315.465.271
31 de jan. de 202413,3413,5113,2413,5113,5111.949.556
30 de jan. de 202413,3013,4213,2713,3613,364.706.397
29 de jan. de 202413,1513,3213,1313,2813,285.871.407
25 de jan. de 202413,1713,1913,0913,1913,195.070.787
24 de jan. de 202413,1513,1913,0713,1413,143.481.635
23 de jan. de 202413,1313,2113,1213,1913,193.947.331
22 de jan. de 202413,2113,2413,1313,1913,194.300.447
19 de jan. de 202413,1413,2513,0513,1013,106.089.411
18 de jan. de 202413,1113,2013,0613,0613,065.696.710
17 de jan. de 202413,3013,3513,2213,3313,334.414.768
16 de jan. de 202413,5013,5313,2713,3113,314.628.983
15 de jan. de 202413,6113,6613,5813,5913,59412.012
12 de jan. de 202413,6913,7013,6013,6713,673.430.803
11 de jan. de 202413,7613,8313,5313,7513,753.917.874
10 de jan. de 202413,8013,8113,6913,8013,802.493.647
09 de jan. de 202413,8113,8513,7613,7913,794.349.084
08 de jan. de 202413,6913,7413,6013,6413,642.405.374
05 de jan. de 202413,7113,7813,6613,7113,712.439.555
04 de jan. de 202413,6413,7313,6213,6213,628.056.115
03 de jan. de 202413,5013,7013,5013,6813,683.834.491
02 de jan. de 202413,7113,7813,6313,7813,782.693.563
29 de dez. de 202313,7913,8013,6313,7113,712.882.005
28 de dez. de 202313,8413,8413,6613,7713,773.949.769
28 de dez. de 20230.3 Dividendo
27 de dez. de 202314,0714,1013,9413,9913,692.666.940
22 de dez. de 202314,0014,0013,8813,9013,605.694.937
21 de dez. de 202313,9413,9713,8313,9613,667.320.125
20 de dez. de 202313,8513,8913,7613,8413,545.661.464
19 de dez. de 202313,6613,8713,6213,8713,576.397.094
18 de dez. de 202313,7313,7613,6213,6413,356.245.379
15 de dez. de 202313,6413,7913,6013,7613,4616.435.982
14 de dez. de 202313,5513,5913,5013,5113,225.410.032
13 de dez. de 202313,3413,3813,2713,3213,032.684.049
12 de dez. de 202313,2813,3113,2013,2913,012.734.097
11 de dez. de 202313,2413,3013,1613,2112,933.602.492
08 de dez. de 202313,0513,1813,0213,1612,883.942.543
07 de dez. de 202313,1013,1913,0213,1412,863.902.184
06 de dez. de 202313,0713,1212,9713,0612,784.768.029
05 de dez. de 202312,9612,9912,8312,9712,693.607.298
04 de dez. de 202313,0313,1112,9612,9712,6915.260.519
01 de dez. de 202312,9913,0512,8312,9212,643.375.392
30 de nov. de 202312,9313,0612,8612,9612,6814.327.846
29 de nov. de 202312,8712,9312,8212,8312,552.940.663
28 de nov. de 202312,8312,9512,7612,7612,492.728.044
27 de nov. de 202312,8512,8812,7412,7612,491.636.869
24 de nov. de 202312,8412,9012,7812,7912,521.845.541
23 de nov. de 202312,8012,9012,7412,8512,571.645.319
22 de nov. de 202312,9512,9712,8112,8812,602.659.762
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...