Datos Históricos Australia And New Zealan... - ANZ

ANZ Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Nov 2019 25.32 0.07 0.28% 25.19 25.42 25.05 7,682,531
12 Nov 2019 25.25 -0.07 -0.28% 25.40 25.49 25.22 10,195,802
11 Nov 2019 25.32 -0.26 -1.02% 25.61 25.74 25.25 8,172,561
10 Nov 2019 25.58 -0.67 -2.55% 25.46 25.65 25.43 10,137,172
07 Nov 2019 26.25 0.15 0.57% 26.25 26.29 26.16 6,996,951
06 Nov 2019 26.10 0.08 0.31% 26.01 26.23 25.97 9,714,822
05 Nov 2019 26.02 -0.05 -0.19% 26.04 26.16 26.01 8,651,546
04 Nov 2019 26.07 0.11 0.42% 26.02 26.16 26.01 6,497,022
03 Nov 2019 25.96 -0.26 -0.99% 26.20 26.24 25.96 11,251,279
01 Nov 2019 26.22 -0.44 -1.65% 26.48 26.50 26.05 11,845,393
31 Oct 2019 26.66 -0.87 -3.16% 27.01 27.14 26.58 14,236,157
30 Oct 2019 27.53 -0.36 -1.27% 27.86 27.93 27.51 4,638,467
29 Oct 2019 27.885 -0.10 -0.34% 28.06 28.10 27.87 3,072,469
28 Oct 2019 27.98 -0.04 -0.14% 28.04 28.07 27.94 2,905,878
25 Oct 2019 28.02 0.17 0.61% 27.93 28.04 27.89 4,216,818
24 Oct 2019 27.85 0.02 0.07% 27.99 28.08 27.82 3,378,841
23 Oct 2019 27.83 -0.05 -0.18% 27.90 27.93 27.70 2,469,042
22 Oct 2019 27.88 0.17 0.61% 27.86 27.90 27.73 3,390,569
21 Oct 2019 27.71 0.01 0.04% 27.65 27.75 27.52 2,988,423
18 Oct 2019 27.70 -0.25 -0.89% 27.85 27.89 27.58 3,282,509
17 Oct 2019 27.95 -0.24 -0.85% 28.15 28.28 27.89 4,168,781
16 Oct 2019 28.19 0.35 1.26% 27.96 28.25 27.94 4,592,927
15 Oct 2019 27.84 0.13 0.47% 27.73 27.86 27.69 2,662,405
14 Oct 2019 27.71 0.26 0.95% 27.66 27.88 27.62 3,668,902
11 Oct 2019 27.45 0.35 1.29% 27.37 27.53 27.31 4,537,145
10 Oct 2019 27.10 0.01 0.04% 27.10 27.23 27.00 3,070,649
09 Oct 2019 27.09 -0.27 -0.99% 27.16 27.18 27.01 4,227,409
08 Oct 2019 27.36 -0.01 -0.04% 27.49 27.53 27.24 4,090,086
07 Oct 2019 27.37 0.16 0.59% 27.45 27.46 27.20 2,513,608
04 Oct 2019 27.21 -0.12 -0.44% 27.33 27.40 27.10 4,610,752
03 Oct 2019 27.33 -0.76 -2.71% 27.55 27.65 27.11 8,847,908
02 Oct 2019 28.09 -0.45 -1.58% 28.36 28.37 27.96 5,439,446
01 Oct 2019 28.54 -0.06 -0.21% 28.45 28.67 28.415 4,370,043
30 Sep 2019 28.60 0.00 0.0% 28.65 28.79 28.50 4,712,509
27 Sep 2019 28.60 0.32 1.13% 28.48 28.66 28.46 7,317,407
26 Sep 2019 28.28 -0.13 -0.46% 28.41 28.50 28.25 5,522,671
25 Sep 2019 28.41 0.12 0.42% 28.11 28.57 28.06 5,733,545
24 Sep 2019 28.29 0.34 1.22% 27.99 28.35 27.96 6,291,591
23 Sep 2019 27.95 0.03 0.11% 27.99 28.06 27.89 2,635,619
20 Sep 2019 27.92 0.08 0.29% 27.96 28.00 27.815 7,513,613
19 Sep 2019 27.84 0.16 0.58% 27.85 28.07 27.80 9,742,121
18 Sep 2019 27.68 0.12 0.44% 27.80 27.84 27.56 4,651,224
17 Sep 2019 27.56 0.00 0.0% 27.56 27.56 27.56 0.00
16 Sep 2019 27.56 -0.22 -0.79% 27.72 27.76 27.50 4,522,400
13 Sep 2019 27.78 0.14 0.51% 27.75 27.85 27.60 4,247,796
12 Sep 2019 27.64 0.24 0.88% 27.67 27.76 27.56 4,147,736
11 Sep 2019 27.40 0.21 0.77% 27.39 27.57 27.30 5,221,811
10 Sep 2019 27.19 0.01 0.04% 27.35 27.50 27.16 3,951,208
09 Sep 2019 27.18 0.08 0.3% 27.06 27.33 26.92 3,099,121
06 Sep 2019 27.10 0.16 0.59% 26.90 27.155 26.90 3,732,181
05 Sep 2019 26.94 0.38 1.43% 26.60 26.975 26.58 3,864,243
04 Sep 2019 26.56 -0.11 -0.41% 26.38 26.59 26.27 4,667,158
03 Sep 2019 26.67 0.00 0.0% 26.66 26.85 26.585 2,873,187
02 Sep 2019 26.67 -0.02 -0.07% 26.65 26.78 26.55 2,006,984
30 Ago 2019 26.69 0.35 1.33% 26.57 26.84 26.48 8,007,107
29 Ago 2019 26.34 0.11 0.42% 26.26 26.43 26.17 3,645,489
28 Ago 2019 26.23 -0.15 -0.57% 26.16 26.28 26.12 4,990,801
27 Ago 2019 26.38 0.14 0.53% 26.29 26.565 26.24 5,216,088
26 Ago 2019 26.24 -0.37 -1.39% 26.00 26.24 25.91 5,856,260
23 Ago 2019 26.61 -0.01 -0.04% 26.50 26.67 26.40 3,382,810
22 Ago 2019 26.62 0.26 0.99% 26.55 26.67 26.37 3,618,493
21 Ago 2019 26.36 -0.25 -0.94% 26.49 26.55 26.27 4,550,499
20 Ago 2019 26.61 -0.08 -0.3% 26.70 26.87 26.56 4,779,599
19 Ago 2019 26.69 0.33 1.25% 26.54 26.79 26.51 4,648,245
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:20191115 17:39:52