Mercado fechado

Westpac Banking Corporation (WBC.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
25,69-0,50 (-1,91%)
No fechamento: 04:10PM AEST
Período:
29 de abr. de 2023 - 29 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202425,8925,9625,6525,6925,696.051.206
24 de abr. de 202426,2426,2826,1326,1926,194.434.718
23 de abr. de 202426,0826,2025,9025,9725,975.553.445
22 de abr. de 202425,6825,8125,5425,7325,735.514.217
19 de abr. de 202425,5025,5625,1425,5025,506.905.588
18 de abr. de 202425,6025,8925,6025,7325,733.541.256
17 de abr. de 202425,6525,8025,5825,5825,583.972.655
16 de abr. de 202425,9326,0025,3725,5525,556.371.113
15 de abr. de 202425,8526,1725,7726,1626,164.527.478
12 de abr. de 202426,0026,2625,9926,0226,023.548.008
11 de abr. de 202426,0626,3425,9726,1026,104.302.459
10 de abr. de 202426,3526,4826,2326,3926,393.679.298
09 de abr. de 202426,2426,3926,1126,3926,394.044.976
08 de abr. de 202426,0726,1825,9826,0926,093.744.193
05 de abr. de 202425,9126,0625,8526,0226,023.856.439
04 de abr. de 202425,9826,1325,9726,0326,033.287.722
03 de abr. de 202425,9626,0825,7825,8325,835.565.127
02 de abr. de 202425,8126,1825,7926,1126,115.660.176
28 de mar. de 202426,0826,1425,8926,1026,107.703.961
27 de mar. de 202426,2426,3325,7526,0026,007.742.456
26 de mar. de 202426,3526,4626,1726,2426,245.336.603
25 de mar. de 202426,7126,7926,4426,4426,443.984.246
22 de mar. de 202426,6326,6626,1526,4726,4713.591.434
21 de mar. de 202426,6026,7026,3226,6726,6712.665.854
20 de mar. de 202426,4526,6226,1826,1826,186.604.661
19 de mar. de 202426,2826,4826,1326,2526,256.626.280
18 de mar. de 202426,1726,3425,9726,3326,336.231.812
15 de mar. de 202426,0726,2625,5926,1926,1920.505.726
14 de mar. de 202427,1327,1326,2626,4726,479.107.820
13 de mar. de 202427,1027,5027,0627,5027,507.965.312
12 de mar. de 202427,0027,3826,8227,0127,016.297.159
11 de mar. de 202427,4727,4726,7826,8226,826.615.612
08 de mar. de 202427,1327,7027,1227,7027,7011.339.107
07 de mar. de 202426,9827,0626,8627,0027,006.247.436
06 de mar. de 202426,8026,9426,6626,9426,946.313.428
05 de mar. de 202426,7526,7826,5526,6526,657.046.885
04 de mar. de 202426,4526,7326,3626,6726,6710.859.769
01 de mar. de 202426,3026,4326,2526,4126,415.900.908
29 de fev. de 202426,1926,3525,9826,3526,3512.720.170
28 de fev. de 202426,2526,3126,0726,2026,204.945.467
27 de fev. de 202426,0426,2525,9126,2526,255.907.095
26 de fev. de 202426,0026,0925,8826,0426,043.680.382
23 de fev. de 202426,0026,0825,9425,9425,944.661.409
22 de fev. de 202425,8625,8925,6525,8725,875.865.467
21 de fev. de 202425,9326,0825,7925,8925,8910.506.104
20 de fev. de 202425,5825,9125,5525,9025,9014.263.551
19 de fev. de 202424,4925,2824,3425,2425,2411.599.752
16 de fev. de 202424,5524,6224,4424,5724,576.499.451
15 de fev. de 202424,2324,4224,1124,3724,375.078.840
14 de fev. de 202424,2024,2023,9724,1224,126.689.409
13 de fev. de 202424,6924,7224,5224,5524,556.038.813
12 de fev. de 202424,4124,5924,3424,5024,506.115.310
09 de fev. de 202424,3524,3724,1924,3724,375.565.173
08 de fev. de 202424,3224,4124,2124,4124,413.385.894
07 de fev. de 202424,2424,2824,0124,2724,276.746.775
06 de fev. de 202424,1524,2523,9724,1524,156.375.557
05 de fev. de 202423,9024,1823,7724,1824,184.503.141
02 de fev. de 202423,9724,1323,8124,0524,055.940.834
01 de fev. de 202423,9524,0323,7223,7723,775.684.367
31 de jan. de 202423,8924,1823,7424,1824,1810.056.918
30 de jan. de 202423,9824,0423,7523,8223,825.932.567
29 de jan. de 202423,8523,9323,8023,9323,935.530.109
25 de jan. de 202423,7423,7423,5023,7023,704.791.513
24 de jan. de 202423,5723,6423,4523,5623,565.275.335
23 de jan. de 202423,5023,7023,5023,6423,647.248.253
22 de jan. de 202423,2923,4523,2723,4523,456.526.328
19 de jan. de 202423,1123,2823,0823,2023,207.982.691
18 de jan. de 202422,7923,0322,7422,8522,855.627.007
17 de jan. de 202423,0223,0522,8322,9022,905.625.767
16 de jan. de 202423,1923,2423,0523,0723,073.749.946
15 de jan. de 202423,1923,2823,1223,2723,27810.919
12 de jan. de 202423,1023,2323,0323,1923,192.915.308
11 de jan. de 202423,1923,2823,0723,2423,245.138.178
10 de jan. de 202423,0123,1822,9322,9622,963.355.135
09 de jan. de 202423,0423,1523,0023,1023,105.058.224
08 de jan. de 202422,8622,9822,7422,8822,883.951.978
05 de jan. de 202422,7622,8622,6522,8622,864.512.253
04 de jan. de 202422,7522,7822,5222,6422,648.144.511
03 de jan. de 202422,9022,9822,8522,8722,873.150.761
02 de jan. de 202422,9323,1322,9123,0823,083.286.771
29 de dez. de 202322,9723,0122,8222,9022,903.630.417
28 de dez. de 202323,0023,0122,9223,0123,013.723.012
27 de dez. de 202323,0023,0622,8322,8822,883.030.998
22 de dez. de 202322,8522,9022,7722,8422,848.360.263
21 de dez. de 202322,8822,9122,7722,8522,8510.446.515
20 de dez. de 202322,7922,8922,6822,8822,887.101.593
19 de dez. de 202322,4722,6722,3922,6522,656.176.612
18 de dez. de 202322,3722,4822,3122,4822,483.926.915
15 de dez. de 202322,4022,5422,3122,4922,4917.441.602
14 de dez. de 202322,3422,4522,2722,2922,296.884.678
13 de dez. de 202322,0422,1722,0222,1422,144.506.574
12 de dez. de 202321,9722,0521,8821,9421,943.573.041
11 de dez. de 202321,8922,0321,8521,9421,946.113.627
08 de dez. de 202321,8122,0021,7321,9221,924.690.071
07 de dez. de 202321,8221,9421,7521,9121,915.521.122
06 de dez. de 202321,5221,8321,4921,7921,799.700.736
05 de dez. de 202321,4421,4421,3021,4221,424.728.081
04 de dez. de 202321,4121,5021,3421,3921,394.453.656
01 de dez. de 202321,3521,3721,2321,2721,274.805.152
30 de nov. de 202321,2521,4021,1621,3721,3710.615.760
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...