Datos Históricos Australia And New Zealan... - ANZ

ANZ Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 May 2020 15.50 0.24 1.57% 15.40 15.60 15.34 5,458,050
22 May 2020 15.26 -0.18 -1.17% 15.40 15.61 15.25 5,446,767
21 May 2020 15.44 -0.04 -0.26% 15.76 15.76 15.35 4,948,875
20 May 2020 15.48 0.06 0.39% 15.20 15.53 15.19 5,085,281
19 May 2020 15.42 0.34 2.25% 15.57 15.90 15.385 10,773,718
18 May 2020 15.08 -0.30 -1.95% 15.58 15.60 15.07 7,269,238
15 May 2020 15.38 0.15 0.98% 15.38 15.53 15.22 5,639,823
14 May 2020 15.23 -0.27 -1.74% 15.29 15.34 15.17 7,386,935
13 May 2020 15.50 -0.04 -0.26% 15.35 15.53 15.20 7,194,625
12 May 2020 15.54 -0.32 -2.02% 15.76 15.82 15.46 11,720,000
11 May 2020 15.86 0.04 0.25% 15.85 16.04 15.79 9,142,053
08 May 2020 15.82 -0.04 -0.25% 16.17 16.23 15.73 12,642,315
07 May 2020 15.86 -0.36 -2.22% 16.05 16.10 15.85 8,287,167
06 May 2020 16.22 -0.20 -1.22% 16.34 16.35 16.06 6,350,202
05 May 2020 16.42 0.30 1.86% 16.27 16.46 16.19 7,247,168
04 May 2020 16.12 0.22 1.38% 15.62 16.22 15.53 11,735,885
01 May 2020 15.90 -0.89 -5.3% 16.49 16.51 15.81 15,861,894
30 Abr 2020 16.79 0.21 1.27% 16.66 16.905 16.23 21,389,077
29 Abr 2020 16.58 0.88 5.61% 15.95 16.665 15.87 10,757,767
28 Abr 2020 15.70 0.05 0.32% 15.65 16.14 15.54 11,963,477
27 Abr 2020 15.65 -0.45 -2.8% 15.68 15.84 15.35 12,798,355
24 Abr 2020 16.10 0.17 1.07% 15.89 16.27 15.85 7,819,291
23 Abr 2020 15.93 -0.12 -0.75% 16.28 16.34 15.84 6,800,226
22 Abr 2020 16.05 0.16 1.01% 15.60 16.15 15.46 8,714,804
21 Abr 2020 15.89 -0.37 -2.28% 16.14 16.27 15.80 9,019,988
20 Abr 2020 16.26 -0.43 -2.58% 16.56 16.72 16.24 7,938,201
17 Abr 2020 16.69 0.13 0.79% 16.84 17.03 16.56 7,921,823
16 Abr 2020 16.56 -0.29 -1.72% 16.38 16.62 16.20 9,825,062
15 Abr 2020 16.85 0.07 0.42% 16.80 16.93 16.51 8,169,228
14 Abr 2020 16.78 0.48 2.94% 16.50 16.79 16.08 9,814,592
13 Abr 2020 16.30 0.00 +0.00% 16.10 16.31 15.80 0.00
10 Abr 2020 16.30 0.00 +0.00% 16.10 16.31 15.80 0.00
09 Abr 2020 16.30 0.55 3.49% 16.10 16.31 15.80 11,840,687
08 Abr 2020 15.75 -0.64 -3.9% 15.95 16.15 15.38 15,216,096
07 Abr 2020 16.39 0.01 0.06% 16.92 17.24 16.14 10,318,612
06 Abr 2020 16.38 0.70 4.46% 16.11 16.64 15.95 10,739,137
03 Abr 2020 15.68 0.00 +0.00% 16.40 16.43 15.66 0.00
03 Abr 2020 15.68 -0.55 -3.39% 16.40 16.43 15.66 10,665,570
02 Abr 2020 16.23 -0.86 -5.03% 16.45 16.49 15.96 14,664,438
01 Abr 2020 17.09 0.42 2.52% 17.43 17.63 16.57 10,024,560
31 Mar 2020 16.67 0.41 2.52% 17.27 18.02 16.60 18,265,081
30 Mar 2020 16.26 0.66 4.23% 15.47 16.38 15.40 10,047,329
27 Mar 2020 15.60 -0.93 -5.63% 17.20 17.37 15.50 19,381,377
26 Mar 2020 16.53 0.22 1.35% 16.96 16.99 16.14 12,346,672
25 Mar 2020 16.31 1.52 10.28% 16.00 16.68 15.62 16,703,662
24 Mar 2020 14.79 0.41 2.85% 14.50 14.83 14.21 15,296,371
23 Mar 2020 14.38 -1.59 -9.96% 14.95 15.41 14.14 18,746,033
20 Mar 2020 15.97 0.86 5.69% 15.90 16.56 15.53 21,350,514
19 Mar 2020 15.11 -1.86 -10.96% 17.14 17.85 15.00 28,182,506
18 Mar 2020 16.97 -1.42 -7.72% 18.08 18.25 16.43 17,930,961
17 Mar 2020 18.39 1.53 9.07% 16.07 18.49 16.05 21,793,941
16 Mar 2020 16.86 -1.38 -7.57% 17.46 17.98 16.77 19,950,928
13 Mar 2020 18.24 -0.33 -1.78% 16.80 19.00 16.07 31,691,317
12 Mar 2020 18.57 -1.58 -7.82% 19.60 19.87 18.31 19,345,269
11 Mar 2020 20.145 -0.97 -4.57% 21.10 21.27 19.97 14,151,546
10 Mar 2020 21.11 0.72 3.53% 19.50 21.175 19.38 19,075,130
09 Mar 2020 20.39 -1.81 -8.15% 20.75 21.48 20.39 12,650,468
05 Mar 2020 22.20 -0.94 -4.06% 22.81 22.90 22.13 9,462,860
04 Mar 2020 23.14 -0.01 -0.04% 23.70 23.70 23.10 8,299,832
03 Mar 2020 23.15 -0.93 -3.86% 23.63 23.71 23.07 9,517,959
02 Mar 2020 24.08 -0.24 -0.99% 24.66 24.96 24.055 8,945,650
01 Mar 2020 24.32 -0.38 -1.54% 24.41 24.44 23.82 9,254,024
27 Feb 2020 24.70 -0.83 -3.25% 25.10 25.11 24.53 14,130,471
26 Feb 2020 25.53 -0.54 -2.07% 25.90 26.14 25.47 8,878,650
25 Feb 2020 26.07 -0.47 -1.77% 26.02 26.27 25.79 9,016,743
Su Consulta Reciente
ASX
ANZ
Australia ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200526 07:21:09