La bourse est fermée

Winton Land Limited (WIN.NZ)

NZSE - NZSE Prix différé. Devise en NZD
Ajouter à la liste dynamique
2,2200+0,0800 (+3,74 %)
À la clôture : 05:00PM NZDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NZDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20242,17002,24002,17002,22002,220018 355
27 mars 20242,17002,24002,17002,22002,220018 355
26 mars 20242,14002,14002,14002,14002,140029
25 mars 20242,11002,12002,11002,12002,12001 563
24 mars 20242,10002,10002,10002,10002,10004 433
21 mars 20242,10002,10002,09002,09002,0900246
20 mars 20242,14002,14002,08002,10002,100027 770
19 mars 20242,20002,20002,19002,19002,1900700
18 mars 20242,26002,26002,19002,19002,19002 332
17 mars 20242,23002,23002,21002,21002,21005 498
14 mars 20242,30002,30002,26002,26002,26003 190
13 mars 20242,27002,27002,27002,27002,270050
12 mars 20242,26002,26002,26002,26002,26005 046
11 mars 20242,26002,26002,26002,26002,2600794
10 mars 20242,31002,31002,25002,25002,2500741
07 mars 20242,35002,35002,35002,35002,350088
06 mars 20242,35002,35002,35002,35002,35007 656
05 mars 20242,34002,34002,31002,31002,31006 525
04 mars 20242,38002,38002,38002,38002,3800-
03 mars 20242,44002,44002,38002,38002,3800415
29 févr. 20242,46002,46002,46002,46002,46002 276
28 févr. 20242,47002,47002,47002,47002,4700150
27 févr. 20242,49002,49002,48002,48002,4800104
26 févr. 20242,50002,50002,50002,50002,500065
25 févr. 20242,49002,50002,49002,50002,50009 546
25 févr. 20240.007639 Dividende
22 févr. 20242,50002,50002,50002,50002,492432
21 févr. 20242,50002,50002,50002,50002,4924141
20 févr. 20242,47002,50002,47002,50002,492412 453
19 févr. 20242,47002,47002,47002,47002,462516
18 févr. 20242,48002,50002,47002,47002,46257 418
15 févr. 20242,40002,40002,40002,40002,3927209
14 févr. 20242,42002,42002,38002,38002,372721 095
13 févr. 20242,46002,46002,44002,44002,4325512
12 févr. 20242,49002,49002,49002,49002,4824180
11 févr. 20242,54002,54002,49002,49002,48241 155
08 févr. 20242,58002,58002,58002,58002,5721-
07 févr. 20242,58002,58002,58002,58002,572182
06 févr. 20242,60002,60002,60002,60002,5921-
04 févr. 20242,63002,63002,60002,60002,5921835
01 févr. 20242,64002,64002,64002,64002,6319-
31 janv. 20242,64002,64002,64002,64002,6319363
30 janv. 20242,64002,64002,64002,64002,6319-
29 janv. 20242,64002,64002,64002,64002,6319253
28 janv. 20242,64002,65002,63002,65002,64193 834
25 janv. 20242,61002,65002,61002,65002,6419300
24 janv. 20242,55002,55002,55002,55002,5422-
23 janv. 20242,55002,55002,55002,55002,54222 922
22 janv. 20242,60002,60002,60002,60002,59211 800
21 janv. 20242,74002,74002,68002,68002,67186 846
18 janv. 20242,79002,79002,79002,79002,7815-
17 janv. 20242,79002,79002,76002,79002,7815646
16 janv. 20242,79002,79002,79002,79002,78151 671
15 janv. 20242,76002,76002,76002,76002,75162 091
14 janv. 20242,76002,76002,76002,76002,7516651
11 janv. 20242,80002,80002,76002,76002,75166 089
10 janv. 20242,76002,76002,76002,76002,7516464
09 janv. 20242,75002,75002,70002,70002,6918390
08 janv. 20242,80002,80002,80002,80002,7914404
07 janv. 20242,80002,80002,80002,80002,7914527
04 janv. 20242,80002,80002,80002,80002,7914670
03 janv. 20242,80002,80002,80002,80002,7914305
02 janv. 20242,80002,80002,80002,80002,79141 635
28 déc. 20232,80002,80002,80002,80002,79141 384
27 déc. 20232,75002,75002,75002,75002,74163 842
26 déc. 20232,70002,70002,70002,70002,6918515
21 déc. 20232,62002,65002,62002,65002,64191 461
20 déc. 20232,61002,65002,60002,62002,61206 600
19 déc. 20232,55002,55002,55002,55002,5422-
18 déc. 20232,55002,55002,55002,55002,54222 012
17 déc. 20232,44002,48002,44002,48002,47244 780
14 déc. 20232,44002,44002,44002,44002,43251 983
13 déc. 20232,40002,40002,40002,40002,39274 066
12 déc. 20232,40002,40002,40002,40002,3927545
11 déc. 20232,45002,45002,45002,45002,4425-
10 déc. 20232,45002,45002,45002,45002,44251 779
07 déc. 20232,44002,45002,44002,45002,44254 456
06 déc. 20232,45002,45002,45002,45002,44251 674
05 déc. 20232,40002,40002,40002,40002,392710 540
04 déc. 20232,40002,40002,40002,40002,3927-
03 déc. 20232,44002,44002,40002,40002,39274 358
30 nov. 20232,40002,40002,40002,40002,3927-
29 nov. 20232,40002,40002,40002,40002,3927784
28 nov. 20232,41002,41002,41002,41002,4026-
27 nov. 20232,40002,41002,40002,41002,40265 918
26 nov. 20232,41002,41002,41002,41002,40265 637
23 nov. 20232,43002,43002,40002,42002,412691 685
22 nov. 20232,41002,41002,41002,41002,4026-
21 nov. 20232,41002,41002,41002,41002,402642
20 nov. 20232,42002,42002,40002,40002,39276 029
19 nov. 20232,40002,40002,40002,40002,392712 373
16 nov. 20232,40002,40002,40002,40002,39271 978
15 nov. 20232,28002,28002,28002,28002,2730-
14 nov. 20232,28002,28002,28002,28002,27301 981
13 nov. 20232,26002,26002,26002,26002,2531-
12 nov. 20232,30002,30002,26002,26002,25315 369
09 nov. 20232,40002,40002,40002,40002,3927493
08 nov. 20232,39002,40002,39002,40002,3927428
07 nov. 20232,40002,40002,40002,40002,3927-
06 nov. 20232,38002,40002,38002,40002,392736 200
*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...