La bourse est fermée

Mirvac Group (MGR.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,0600+0,0100 (+0,49 %)
À la clôture : 04:10PM AEST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,04002,07502,04002,06002,06006 867 527
02 mai 20242,07002,08002,04002,05002,050011 654 332
01 mai 20242,03002,09002,03002,06002,060013 581 119
30 avr. 20242,08002,09002,04002,06002,060014 892 007
29 avr. 20242,09002,10002,07002,08002,08007 819 358
26 avr. 20242,09002,09002,02002,05002,050010 585 336
24 avr. 20242,15002,15502,08002,09002,090010 590 118
23 avr. 20242,16002,17502,12002,13002,13008 097 987
22 avr. 20242,15002,16502,12502,14002,14006 573 777
19 avr. 20242,14002,14002,08002,12002,120012 184 941
18 avr. 20242,11002,16002,10002,16002,16009 646 078
17 avr. 20242,14002,15002,10002,10002,100010 583 195
16 avr. 20242,18002,19002,12002,13002,13009 416 180
15 avr. 20242,20002,23002,19002,21002,21008 934 543
12 avr. 20242,24002,25002,21002,21002,21006 433 211
11 avr. 20242,22002,27002,21002,25002,250011 386 334
10 avr. 20242,30002,32502,29502,31002,31005 944 132
09 avr. 20242,32002,34002,29002,29002,29008 178 480
08 avr. 20242,33002,34502,31002,32002,32006 897 859
05 avr. 20242,32002,35002,30002,31002,31008 659 568
04 avr. 20242,29002,37002,29002,35002,350013 078 026
03 avr. 20242,36002,37002,28002,30002,300019 762 933
02 avr. 20242,31002,39002,31002,37002,370013 037 934
28 mars 20242,34002,38002,33002,36002,360014 237 945
27 mars 20242,33002,33002,29002,31002,31007 906 182
26 mars 20242,29002,34002,27002,33002,330028 407 751
25 mars 20242,23002,29002,23002,28002,280010 676 919
22 mars 20242,20002,23002,19002,23002,230011 976 201
21 mars 20242,19002,21002,16502,20002,200017 591 965
20 mars 20242,17002,17502,12002,14002,14009 704 462
19 mars 20242,19002,19002,15002,16002,16008 506 393
18 mars 20242,15002,17502,13002,16002,16006 043 609
15 mars 20242,14002,18002,12502,17002,170035 306 717
14 mars 20242,15002,19002,14002,16002,160022 388 565
13 mars 20242,16002,18002,13502,15002,150021 434 375
12 mars 20242,14002,19002,13002,17002,17006 766 623
11 mars 20242,17002,18002,13002,14002,14008 574 883
08 mars 20242,17002,19002,16002,18002,18007 796 085
07 mars 20242,16002,16002,12002,16002,160010 077 759
06 mars 20242,16002,17002,12002,14002,14008 817 111
05 mars 20242,17002,18002,12002,15002,15009 891 022
04 mars 20242,18002,21002,16002,17002,17009 444 781
01 mars 20242,20002,20002,14002,16002,160011 729 288
29 févr. 20242,20002,22002,16002,18002,180060 347 970
28 févr. 20242,18002,19002,14002,19002,19007 784 522
27 févr. 20242,20002,20502,14002,16002,16007 838 126
26 févr. 20242,24002,24002,17002,20002,20009 964 856
23 févr. 20242,24002,26002,22002,22002,22007 826 608
22 févr. 20242,23002,23002,19002,23002,23006 735 071
21 févr. 20242,23002,25002,20002,22002,220012 105 699
20 févr. 20242,24002,25002,21502,23002,23007 992 712
19 févr. 20242,28002,29002,22002,23002,23009 925 574
16 févr. 20242,31002,32002,28002,30002,30008 983 618
15 févr. 20242,26002,28002,23502,27002,270010 075 022
14 févr. 20242,19002,25002,19002,24002,24007 623 959
13 févr. 20242,27002,29002,25002,25002,25006 717 795
12 févr. 20242,24002,28002,24002,27002,27007 935 727
09 févr. 20242,22002,26002,20002,24002,240010 631 363
08 févr. 20242,25002,28002,21002,24002,240022 623 929
07 févr. 20242,16002,18002,13002,14002,140014 354 485
06 févr. 20242,10002,15002,10002,13002,130019 660 201
05 févr. 20242,13002,15002,12002,15002,15007 055 243
02 févr. 20242,14002,18002,14002,16002,160013 584 221
01 févr. 20242,13002,17002,12002,12002,120010 799 019
31 janv. 20242,13002,19002,11002,17002,170016 548 369
30 janv. 20242,12002,14002,10002,13002,13009 280 163
29 janv. 20242,10002,12002,09002,11002,11007 008 636
25 janv. 20242,10002,11002,08002,09002,090011 221 447
24 janv. 20242,07002,12002,07002,10002,100020 910 762
23 janv. 20242,13002,13502,08002,08002,080014 981 550
22 janv. 20242,10002,13002,08002,11002,110011 981 498
19 janv. 20242,08002,09502,07002,09002,090014 513 423
18 janv. 20242,03002,07002,03002,07002,070017 969 031
17 janv. 20242,07002,08002,05002,07002,070010 981 946
16 janv. 20242,06002,09002,06002,07002,070010 839 316
15 janv. 20242,09002,09002,06502,08002,08001 059 845
12 janv. 20242,03002,08002,03002,07002,07009 695 639
11 janv. 20242,06002,07002,03502,05002,050013 282 641
10 janv. 20242,02002,05002,02002,03002,030012 963 068
09 janv. 20242,05002,06002,03002,03002,03007 772 811
08 janv. 20242,01002,04002,01002,02002,020010 660 345
05 janv. 20242,01002,04002,00502,02002,02008 253 317
04 janv. 20242,01002,04001,98502,03002,03008 484 058
03 janv. 20242,02002,04502,00002,00002,00008 066 900
02 janv. 20242,07002,09502,05502,06002,06005 272 406
29 déc. 20232,11002,11002,08002,09002,09006 610 528
28 déc. 20232,13002,13002,07002,11002,11007 792 834
28 déc. 20230.045 Dividende
27 déc. 20232,10002,11502,08002,11002,06507 968 682
22 déc. 20232,08002,10002,05002,08002,03567 004 396
21 déc. 20232,11002,12002,06002,06002,016115 692 710
20 déc. 20232,10002,15002,09002,14002,094414 210 572
19 déc. 20232,05002,09002,03002,08002,035620 069 119
18 déc. 20232,11002,11002,03002,04001,996517 569 026
15 déc. 20232,18002,18002,10002,10002,055238 506 733
14 déc. 20232,18002,18002,13002,14002,094422 812 605
13 déc. 20232,12002,14002,09002,11002,06507 789 535
12 déc. 20232,10002,13002,08502,13002,08467 231 271
11 déc. 20232,10002,12502,09002,09002,04548 562 138
08 déc. 20232,10002,11002,06002,11002,06509 073 561
*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...