Marchés français ouverture 1 h 41 min

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,8550+0,0050 (+0,18 %)
À partir de 02:59PM AEST. Marché ouvert.
Durée:
06 juin 2023 - 06 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 20242,88002,88002,84002,85502,85501 073 138
05 juin 20242,82002,86002,80002,85002,85004 274 280
04 juin 20242,81002,83002,77002,78002,78003 092 877
03 juin 20242,82002,83002,80002,82002,82002 522 727
31 mai 20242,83002,85002,79002,79002,790010 354 132
30 mai 20242,77002,83002,77002,79002,79004 588 972
29 mai 20242,76002,81502,76002,80002,80009 006 010
28 mai 20242,80002,81002,77502,80002,80005 641 531
27 mai 20242,79002,81502,78002,78002,78008 035 131
24 mai 20242,78002,79002,75502,78002,78001 417 811
23 mai 20242,76002,80002,75002,80002,80002 531 206
22 mai 20242,77002,82002,76002,78002,78006 054 682
21 mai 20242,71002,84002,71002,78002,78007 520 261
20 mai 20242,68002,73002,68002,71002,71004 635 564
17 mai 20242,74002,75002,66002,66002,66004 334 711
16 mai 20242,74002,80002,73002,76002,76005 993 233
15 mai 20242,74002,75002,72002,72002,72003 474 638
14 mai 20242,69002,72502,69002,71002,71003 001 814
13 mai 20242,69002,72002,68002,71002,71003 649 283
10 mai 20242,69002,71002,67002,70002,70003 468 152
09 mai 20242,71002,71002,67002,69002,69007 530 170
08 mai 20242,68002,74002,67002,72002,72004 782 508
07 mai 20242,70002,74002,69002,73002,73008 985 437
06 mai 20242,70002,71502,68002,70002,70005 595 044
03 mai 20242,70002,72002,66002,70002,70003 730 387
02 mai 20242,70002,72002,66002,71002,71004 986 960
01 mai 20242,67002,69002,65502,67002,67004 711 009
30 avr. 20242,74002,78002,70002,70002,70007 680 431
29 avr. 20242,67002,74002,65002,73002,73005 324 684
26 avr. 20242,63002,68002,61002,66002,66007 789 397
24 avr. 20242,60002,71002,60002,71002,710017 110 601
23 avr. 20242,61003,01002,58003,01003,01005 394 323
22 avr. 20242,57002,61002,56002,60002,60002 777 659
19 avr. 20242,52002,55002,50002,54002,54003 623 790
18 avr. 20242,51002,56002,51002,55002,55002 235 259
17 avr. 20242,54002,56002,51002,55002,55002 332 091
16 avr. 20242,57002,59002,54002,54002,54002 911 136
15 avr. 20242,60002,60502,56502,60002,60005 323 687
12 avr. 20242,62002,64002,58002,60002,60002 729 382
11 avr. 20242,66002,68002,62002,64002,640012 459 270
10 avr. 20242,70002,75002,70002,74002,74003 840 109
09 avr. 20242,68002,71002,64502,71002,71003 927 781
08 avr. 20242,69002,70502,67002,69002,69002 486 655
05 avr. 20242,66002,68502,66002,68002,68001 660 342
04 avr. 20242,65002,70002,63002,69002,69004 112 328
03 avr. 20242,62002,64002,59502,63002,63005 120 453
02 avr. 20242,69002,70002,61002,64002,64005 410 819
28 mars 20242,70002,74002,69002,72002,72004 937 721
27 mars 20242,67002,70002,65002,69002,69003 267 416
26 mars 20242,69002,69002,64002,68002,68002 342 192
25 mars 20242,70002,72002,67002,68002,68002 255 339
22 mars 20242,62002,70002,61502,69002,69002 087 345
21 mars 20242,65002,67002,63502,65002,65004 040 607
20 mars 20242,61002,62002,57502,59002,59002 015 321
19 mars 20242,59002,61002,57002,60002,60002 756 427
18 mars 20242,55002,62002,54002,61002,61004 613 603
15 mars 20242,59002,61002,56002,58002,58007 238 721
14 mars 20242,57002,62002,57002,61002,61003 090 676
13 mars 20242,58002,62002,58002,60002,60004 146 566
12 mars 20242,57002,59502,57002,58002,58001 899 522
11 mars 20242,59002,62002,57002,59002,59001 870 301
08 mars 20242,60002,62002,58002,62002,62003 209 700
07 mars 20242,60002,60002,56002,60002,60003 729 837
06 mars 20242,55002,58002,55002,57002,57003 837 297
05 mars 20242,52002,57002,50502,57002,57003 880 247
04 mars 20242,56002,58002,52002,52002,52005 497 767
01 mars 20242,66002,66002,58002,60002,60005 348 648
01 mars 20240.0245 Dividende
29 févr. 20242,68002,70002,66002,68002,65554 300 338
28 févr. 20242,68002,69002,65002,67002,64562 406 137
27 févr. 20242,66002,69002,64002,68002,65552 245 267
26 févr. 20242,71002,72002,68002,68002,65552 921 428
23 févr. 20242,68002,71002,66502,70002,67534 377 917
22 févr. 20242,62002,68002,61002,68002,65552 504 490
21 févr. 20242,62002,62502,58502,60002,57622 816 895
20 févr. 20242,65002,65002,61002,61002,58612 887 453
19 févr. 20242,69002,70002,65002,65002,62583 239 544
16 févr. 20242,68002,72002,57002,68002,65555 910 816
15 févr. 20242,63002,66002,63002,66002,63572 964 251
14 févr. 20242,59002,64002,56502,62002,59604 555 537
13 févr. 20242,64002,65002,62002,63002,60601 527 893
12 févr. 20242,62002,67002,62002,65002,62581 519 807
09 févr. 20242,62002,64002,61002,62002,59603 190 670
08 févr. 20242,60002,64002,59002,63002,60604 752 886
07 févr. 20242,59002,62002,56502,59002,56634 405 942
06 févr. 20242,59002,61002,55002,59002,56633 645 466
05 févr. 20242,67002,67002,61002,61002,58611 855 365
02 févr. 20242,63002,69002,61502,69002,665411 018 912
01 févr. 20242,60002,62002,56002,62002,59607 848 651
31 janv. 20242,54002,60002,53002,60002,57623 900 732
30 janv. 20242,52002,55002,52002,55002,52675 873 557
29 janv. 20242,47002,53002,47002,53002,50693 325 196
25 janv. 20242,52002,53002,49502,51002,48713 008 875
24 janv. 20242,51002,53002,46002,52002,49703 411 692
23 janv. 20242,49002,53002,48002,52002,49702 432 145
22 janv. 20242,50002,51002,48502,50002,47713 266 081
19 janv. 20242,52002,53002,46002,46002,43754 869 040
18 janv. 20242,52002,53002,47002,50002,47714 884 019
17 janv. 20242,54002,55002,51002,53002,50692 905 351
16 janv. 20242,56002,57002,53002,54002,51681 857 458
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...