Mercado fechado

Westpac Banking Corporation (WBC.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
26,10+0,10 (+0,38%)
No fechamento: 04:10PM AEDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202426,0826,1425,8926,1026,107.582.266
27 de mar. de 202426,0826,1425,8926,1026,107.703.961
26 de mar. de 202426,2426,3325,7526,0026,007.742.456
25 de mar. de 202426,3526,4626,1726,2426,245.336.603
24 de mar. de 202426,7126,7926,4426,4426,443.984.246
21 de mar. de 202426,6326,6626,1526,4726,4713.591.434
20 de mar. de 202426,6026,7026,3226,6726,6712.665.854
19 de mar. de 202426,4526,6226,1826,1826,186.604.661
18 de mar. de 202426,2826,4826,1326,2526,256.626.280
17 de mar. de 202426,1726,3425,9726,3326,336.231.812
14 de mar. de 202426,0726,2625,5926,1926,1920.505.726
13 de mar. de 202427,1327,1326,2626,4726,479.107.820
12 de mar. de 202427,1027,5027,0627,5027,507.965.312
11 de mar. de 202427,0027,3826,8227,0127,016.297.159
10 de mar. de 202427,4727,4726,7826,8226,826.615.612
07 de mar. de 202427,1327,7027,1227,7027,7011.339.107
06 de mar. de 202426,9827,0626,8627,0027,006.247.436
05 de mar. de 202426,8026,9426,6626,9426,946.313.428
04 de mar. de 202426,7526,7826,5526,6526,657.046.885
03 de mar. de 202426,4526,7326,3626,6726,6710.859.769
29 de fev. de 202426,3026,4326,2526,4126,415.900.908
28 de fev. de 202426,1926,3525,9826,3526,3512.720.170
27 de fev. de 202426,2526,3126,0726,2026,204.945.467
26 de fev. de 202426,0426,2525,9126,2526,255.907.095
25 de fev. de 202426,0026,0925,8826,0426,043.680.382
22 de fev. de 202426,0026,0825,9425,9425,944.661.409
21 de fev. de 202425,8625,8925,6525,8725,875.865.467
20 de fev. de 202425,9326,0825,7925,8925,8910.506.104
19 de fev. de 202425,5825,9125,5525,9025,9014.263.551
18 de fev. de 202424,4925,2824,3425,2425,2411.599.752
15 de fev. de 202424,5524,6224,4424,5724,576.499.451
14 de fev. de 202424,2324,4224,1124,3724,375.078.840
13 de fev. de 202424,2024,2023,9724,1224,126.689.409
12 de fev. de 202424,6924,7224,5224,5524,556.038.813
11 de fev. de 202424,4124,5924,3424,5024,506.115.310
08 de fev. de 202424,3524,3724,1924,3724,375.565.173
07 de fev. de 202424,3224,4124,2124,4124,413.385.894
06 de fev. de 202424,2424,2824,0124,2724,276.746.775
05 de fev. de 202424,1524,2523,9724,1524,156.375.557
04 de fev. de 202423,9024,1823,7724,1824,184.503.141
01 de fev. de 202423,9724,1323,8124,0524,055.940.834
31 de jan. de 202423,9524,0323,7223,7723,775.684.367
30 de jan. de 202423,8924,1823,7424,1824,1810.056.918
29 de jan. de 202423,9824,0423,7523,8223,825.932.567
28 de jan. de 202423,8523,9323,8023,9323,935.530.109
24 de jan. de 202423,7423,7423,5023,7023,704.791.513
23 de jan. de 202423,5723,6423,4523,5623,565.275.335
22 de jan. de 202423,5023,7023,5023,6423,647.248.253
21 de jan. de 202423,2923,4523,2723,4523,456.526.328
18 de jan. de 202423,1123,2823,0823,2023,207.982.691
17 de jan. de 202422,7923,0322,7422,8522,855.627.007
16 de jan. de 202423,0223,0522,8322,9022,905.625.767
15 de jan. de 202423,1923,2423,0523,0723,073.749.946
14 de jan. de 202423,1923,2823,1223,2723,27810.919
11 de jan. de 202423,1023,2323,0323,1923,192.915.308
10 de jan. de 202423,1923,2823,0723,2423,245.138.178
09 de jan. de 202423,0123,1822,9322,9622,963.355.135
08 de jan. de 202423,0423,1523,0023,1023,105.058.224
07 de jan. de 202422,8622,9822,7422,8822,883.951.978
04 de jan. de 202422,7622,8622,6522,8622,864.512.253
03 de jan. de 202422,7522,7822,5222,6422,648.144.511
02 de jan. de 202422,9022,9822,8522,8722,873.150.761
01 de jan. de 202422,9323,1322,9123,0823,083.286.771
28 de dez. de 202322,9723,0122,8222,9022,903.630.417
27 de dez. de 202323,0023,0122,9223,0123,013.723.012
26 de dez. de 202323,0023,0622,8322,8822,883.030.998
21 de dez. de 202322,8522,9022,7722,8422,848.360.263
20 de dez. de 202322,8822,9122,7722,8522,8510.446.515
19 de dez. de 202322,7922,8922,6822,8822,887.101.593
18 de dez. de 202322,4722,6722,3922,6522,656.176.612
17 de dez. de 202322,3722,4822,3122,4822,483.926.915
14 de dez. de 202322,4022,5422,3122,4922,4917.441.602
13 de dez. de 202322,3422,4522,2722,2922,296.884.678
12 de dez. de 202322,0422,1722,0222,1422,144.506.574
11 de dez. de 202321,9722,0521,8821,9421,943.573.041
10 de dez. de 202321,8922,0321,8521,9421,946.113.627
07 de dez. de 202321,8122,0021,7321,9221,924.690.071
06 de dez. de 202321,8221,9421,7521,9121,915.521.122
05 de dez. de 202321,5221,8321,4921,7921,799.700.736
04 de dez. de 202321,4421,4421,3021,4221,424.728.081
03 de dez. de 202321,4121,5021,3421,3921,394.453.656
30 de nov. de 202321,3521,3721,2321,2721,274.805.152
29 de nov. de 202321,2521,4021,1621,3721,3710.615.760
28 de nov. de 202321,2421,3221,1121,1521,154.916.678
27 de nov. de 202321,1921,3821,1721,2521,253.934.784
26 de nov. de 202321,4621,4621,1021,1021,103.856.822
23 de nov. de 202321,3121,4521,2821,3321,333.330.750
22 de nov. de 202321,2121,3521,1621,3121,314.510.697
21 de nov. de 202321,2421,3421,1521,2321,234.245.500
20 de nov. de 202321,2721,2921,1721,2921,294.841.965
19 de nov. de 202321,1321,2821,1021,2221,224.912.246
16 de nov. de 202321,1621,2020,9921,1021,105.342.662
15 de nov. de 202321,2721,2921,1221,1521,154.656.916
14 de nov. de 202321,2421,3221,1521,1521,157.420.728
13 de nov. de 202321,0221,0720,8821,0121,016.754.941
12 de nov. de 202320,8020,8620,7220,8020,806.785.133
09 de nov. de 202321,1521,2120,8120,8620,869.369.286
08 de nov. de 202320,9521,3220,9421,1921,1913.234.261
08 de nov. de 20230.72 Dividendo
07 de nov. de 202321,4621,7521,4521,6520,938.635.759
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...