Brisbane Broncos Limited (BBL.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM AEST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 06 may 2024 | 0.9950 | 0.9950 | 0.9500 | 0.9500 | 0.9500 | 2,994 |
| 03 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 183 |
| 02 may 2024 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 1,116 |
| 01 may 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 6,753 |
| 30 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,757 |
| 29 abr 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9750 | 0.9750 | 2,212 |
| 26 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,739 |
| 24 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 996 |
| 23 abr 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 13,250 |
| 22 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 167 |
| 19 abr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 34 |
| 18 abr 2024 | 0.9650 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 1,218 |
| 17 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 173 |
| 16 abr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 905 |
| 15 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,529 |
| 12 abr 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 994 |
| 11 abr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 5,721 |
| 10 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10 |
| 09 abr 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 9,075 |
| 08 abr 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 4,015 |
| 05 abr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 60 |
| 04 abr 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 612 |
| 03 abr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 492 |
| 02 abr 2024 | 1.0250 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 7,983 |
| 28 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,110 |
| 27 mar 2024 | 1.0300 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 2,650 |
| 26 mar 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 2,216 |
| 25 mar 2024 | 1.0350 | 1.0350 | 1.0250 | 1.0350 | 1.0350 | 192 |
| 22 mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 5 |
| 21 mar 2024 | 1.0400 | 1.0400 | 1.0250 | 1.0250 | 1.0250 | 2,258 |
| 20 mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 20 mar 2024 | 0.015 Dividendo | |||||
| 19 mar 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0200 | 1,002 |
| 18 mar 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0200 | 9,425 |
| 15 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0249 | 2,299 |
| 14 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0249 | 1,122 |
| 13 mar 2024 | 1.0400 | 1.0500 | 0.9600 | 0.9600 | 0.9461 | 59,109 |
| 12 mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 0.9855 | 343 |
| 11 mar 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0000 | 0.9855 | 3,017 |
| 08 mar 2024 | 1.0225 | 1.0400 | 1.0225 | 1.0400 | 1.0249 | 668 |
| 07 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 292 |
| 06 mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 0.9855 | 2,588 |
| 05 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0052 | 203 |
| 04 mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.9855 | 3,252 |
| 01 mar 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0151 | 611 |
| 29 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0348 | 1,740 |
| 28 feb 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 1.0299 | 1,957 |
| 27 feb 2024 | 1.0400 | 1.0500 | 1.0350 | 1.0500 | 1.0348 | 21,172 |
| 26 feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0348 | 8,969 |
| 23 feb 2024 | 1.0950 | 1.1000 | 1.0500 | 1.1000 | 1.0841 | 3,890 |
| 22 feb 2024 | 1.0450 | 1.1000 | 1.0450 | 1.1000 | 1.0841 | 13,557 |
| 21 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 18,370 |
| 20 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 12,941 |
| 19 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 26 |
| 16 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 20,553 |
| 15 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 2,208 |
| 14 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 5 |
| 13 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 5,194 |
| 12 feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9658 | - |
| 09 feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9658 | 1,022 |
| 08 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 508 |
| 07 feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9559 | - |
| 06 feb 2024 | 0.9850 | 0.9950 | 0.9700 | 0.9700 | 0.9559 | 956 |
| 05 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 520 |
| 02 feb 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 0.9855 | 1,516 |
| 01 feb 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9757 | 510 |
| 31 ene 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 0.9855 | 1,225 |
| 30 ene 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9806 | 513 |
| 29 ene 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9806 | 991 |
| 25 ene 2024 | 0.9250 | 1.0000 | 0.9250 | 1.0000 | 0.9855 | 1,297 |
| 24 ene 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9067 | 10,385 |
| 23 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 3,600 |
| 22 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 580 |
| 19 ene 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9757 | 144 |
| 18 ene 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9757 | 2,027 |
| 17 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 6 |
| 16 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 1,005 |
| 15 ene 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9510 | - |
| 12 ene 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9510 | - |
| 11 ene 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.9510 | 1,370 |
| 10 ene 2024 | 0.9950 | 1.0000 | 0.9600 | 0.9600 | 0.9461 | 1,751 |
| 09 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9855 | 1,095 |
| 08 ene 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9757 | 184 |
| 05 ene 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 0.9855 | 6,550 |
| 04 ene 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9461 | 1,674 |
| 03 ene 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 24 |
| 02 ene 2024 | 0.9650 | 0.9650 | 0.9000 | 0.9000 | 0.8870 | 1,564 |
| 29 dic 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9658 | 357 |
| 28 dic 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9559 | 565 |
| 27 dic 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9609 | 21 |
| 22 dic 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9658 | 209 |
| 21 dic 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 7 |
| 20 dic 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 27 |
| 19 dic 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9362 | 4,201 |
| 18 dic 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8870 | 5 |
| 15 dic 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8672 | - |
| 14 dic 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8672 | 900 |
| 13 dic 2023 | 0.9050 | 0.9050 | 0.8900 | 0.8900 | 0.8771 | 204 |
| 12 dic 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 0.8870 | 1,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.