Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Macquarie Group Limited logosu
MQG.AX
Macquarie Group Limited
09:10:07
249.82 A$
0.0000 (%0.00)
Önceki Kapanış: 252.78
Düşük₺247.74
Yüksek₺253.15
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MQG.AX: Macquarie Group Limited Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 90,1171
KAPANIŞ 90,0915

En Düşük

DÜŞÜK 81,1

En Yüksek

YÜKSEK 101,12
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.201787,4388,2787,3487,89
04.01.201787,4188,587,4188,08
05.01.20178888,4587,6587,84
06.01.201787,5587,9886,7487,8
09.01.20178889,4987,8888,8
10.01.201788,7988,887,5487,74
11.01.20178888,4186,4786,75
12.01.201786,2686,7786,186,36
13.01.201786,0986,5985,3685,89
16.01.201786,1586,7686,0586,19
17.01.201785,585,6984,6285
18.01.201784,2584,8183,7784,81
19.01.201785,3985,884,7985,04
20.01.201784,7685,2984,5784,83
23.01.201785,1285,5983,7183,86
24.01.201783,9884,4383,6283,73
25.01.201784,7185,2483,9784,15
27.01.20178585,9784,7285,77
30.01.201785,4985,9284,184,49
31.01.20178484,8983,7984,6
01.02.201783,8184,7883,5884,64
02.02.201784,9184,9183,6183,92
03.02.201783,784,3483,3983,51
06.02.201784,6385,2583,8183,94
07.02.201782,4682,8281,182,75
08.02.201782,583,9282,3183,71
09.02.201783,3383,9482,9983,59
10.02.201785,0985,9284,5685,09
13.02.201785,285,5884,8785,56
14.02.20178686,585,6985,83
15.02.201786,287,7186,187,61
16.02.20178888,3287,5588,19
17.02.201787,9988,3986,8187,06
20.02.201786,987,3986,5487,35
21.02.20178787,3486,5186,88
22.02.201787,4387,4386,6986,95
23.02.201786,6487,3186,4886,97
24.02.20178787,1785,8686,31
27.02.201786,0287,185,8986,72
28.02.201786,7687,5586,3586,65
01.03.201786,687,028686,64
02.03.201787,9788,5287,7687,94
03.03.201787,0387,7986,4587,72
06.03.201787,7687,7986,787,32
07.03.201787,2487,8186,787,18
08.03.201786,787,3986,787,39
09.03.201787,1187,686,9887,27
10.03.201787,889,487,5288,95
13.03.201788,9589,8888,889,42
14.03.201789,4289,888,5489
15.03.201788,589,288,389,2
16.03.201788,9389,1287,6788,25
17.03.201788,0789,1687,588,9
20.03.201788,218988,2188,57
21.03.201788,6388,7687,6988,6
22.03.201787,287,5385,9386,44
23.03.20178787,2986,5286,85
24.03.201787,0388,3487,0388,03
27.03.201787,187,686,6387,36
28.03.201787,9988,6587,6588,1
29.03.201788,7789,5688,5489,25
30.03.201789,990,3289,3690,05
31.03.20179090,9389,8890,2
03.04.201789,9290,689,4489,6
04.04.201789,289,5488,3788,75
05.04.201789,1589,3188,2588,97
06.04.201788,288,5587,8388
07.04.201788,5988,7587,3187,93
10.04.201788,588,9788,288,7
11.04.201788,6589,688,5189,35
12.04.201789,4589,5488,1688,63
13.04.201788,0988,4987,1687,9
18.04.201787,6587,8686,3687,15
19.04.201786,987,0786,1586,64
20.04.20178787,4986,7786,87
21.04.201787,287,7987,0387,73
24.04.201788,1689,287,8489,1
26.04.201790,1592,059091,38
27.04.201791,3892,4791,2892,28
28.04.201792,593,1792,1293
01.05.201793,1794,359394,09
02.05.201794,594,7592,5492,7
03.05.201792,0593,191,4291,54
04.05.201791,9492,2290,3391,92
05.05.201795,5896,0294,8594,89
08.05.20179696,3794,2794,33
09.05.201793,193,6991,7692,46
10.05.201790,3292,6990,3191,94
11.05.201792,4793,9292,4793,6
12.05.201792,9993,4991,7892,63
15.05.20179292,7691,1291,84
16.05.201790,2891,1289,6889,93
17.05.201789,6489,888,4688,8
18.05.201787,5987,8686,6887,72
19.05.201787,5988,1487,2587,78
22.05.201788,5889,0988,4688,65
23.05.201788,9189,7287,988,18
24.05.201789,4889,4888,5288,85
25.05.201789,289,3688,0888,8
26.05.201788,8989,0888,2588,82
29.05.2017898987,3287,75
30.05.201787,7189,0287,288,44
31.05.201789,190,1988,5489,65
01.06.201789,6790,0788,9289,42
02.06.201790,8791,1989,8689,97
05.06.201789,5289,987,588,2
06.06.201787,7587,886,0886,18
07.06.201786,6787,3386,3586,75
08.06.201786,7587,2986,0587,08
09.06.201786,4487,0686,1686,51
13.06.201787,0188,986,4788,9
14.06.201789,2490,4689,290,3
15.06.201790,1690,5589,3589,84
16.06.201790,1790,8490,0190,35
19.06.201790,2991,3990,2991,02
20.06.201791,491,4590,2290,31
21.06.201789,4289,5788,6489,23
22.06.201789,7190,789,4890,2
23.06.201790,290,2688,6489,4
26.06.201789,4590,289,1789,37
27.06.201789,4389,5588,2788,51
28.06.201788,3488,8487,5488
29.06.201789,999089,2689,9
30.06.201789,1589,1687,8588,5
03.07.201788,4689,0788,0388,3
04.07.201789,3990,1489,3289,75
05.07.201789,4389,7588,989,17
06.07.201789,5789,9688,9189,56
07.07.201788,3588,687,5288,05
10.07.201788,3488,5687,6587,79
11.07.201787,888,887,6288,72
12.07.201788,2188,6287,1587,54
13.07.201788,1188,2887,3687,65
14.07.201788,288,5587,5788
17.07.201787,7588,3187,5388,07
18.07.2017888886,5786,84
19.07.201787,6987,8386,8787,13
20.07.201787,4687,4685,8686,1
21.07.201785,686,1184,7385,5
24.07.20178585,1584,2484,67
25.07.201785,4786,1185,2285,66
26.07.201786,3486,8486,1586,33
27.07.201786,5587,8786,0587,37
28.07.201786,5586,6284,9385,05
31.07.20178585,988585,83
01.08.201785,7186,8585,5586,82
02.08.201786,9887,0285,8886,07
03.08.201785,7586,2885,4286,15
04.08.201785,7187,2585,6386,33
07.08.201786,9887,386,786,98
08.08.201787,2887,2885,7586,59
09.08.201786,3487,2586,3486,86
10.08.201786,9987,4686,5986,84
11.08.201785,4286,4385,386,36
14.08.201786,7287,586,3187,35
15.08.201787,588,2487,4887,76
16.08.201787,9288,6987,8888,63
17.08.20178989,3587,9288,69
18.08.201787,387,7786,687,39
21.08.201787,487,6486,887,48
22.08.201787,688,4487,4987,96
23.08.201788,588,6987,6888,03
24.08.201787,5488,1187,587,63
25.08.201787,5888,218787,98
28.08.201788,1188,587,587,99
29.08.201787,187,185,3486,13
30.08.201786,2986,986,0186,16
31.08.201786,7586,9286,3286,8
01.09.201787,0287,4986,1386,81
04.09.201786,4386,6685,8386,4
05.09.201786,1586,484,785,95
06.09.201784,0184,6383,5584
07.09.201784,2984,6883,0283,18
08.09.201783,383,9382,2882,7
11.09.201785,185,6584,0585,15
12.09.201786,7987,8786,7687,1
13.09.201788,0388,4587,4287,43
14.09.201787,588,4487,2388,44
15.09.201788,1388,5987,5187,51
18.09.201788,3388,9188,0688,18
19.09.201788,888,9388,1388,51
20.09.201788,3888,5787,8788,43
21.09.201788,2188,8887,4287,93
22.09.201788,588,8387,8288,64
25.09.201789,289,5389,0989,14
26.09.201789,489,4588,8389,13
27.09.201789,3989,488,6888,92
28.09.201789,749189,7390,95
29.09.20179191,3790,3390,92
02.10.201791,2192,190,9891,56
03.10.201792,192,8492,192,46
04.10.20179292,2691,5591,94
05.10.20179292,5291,7791,78
06.10.201793,1793,3592,6393,02
09.10.201792,8193,1592,5492,58
10.10.201792,4793,1692,2792,46
11.10.201792,3493,2692,3492,95
12.10.201793,1993,4592,7493,15
13.10.201793,2193,4592,3592,79
16.10.201792,7993,2692,6192,61
17.10.201792,8593,2192,7692,9
18.10.201793,1293,2592,6792,93
19.10.201793,6993,9993,593,72
20.10.201793,349493,1593,86
23.10.201794,194,593,7893,8
24.10.201793,894,0693,393,5
25.10.20179494,193,4793,85
26.10.20179494,3993,694,22
27.10.20179898,2896,5397,91
30.10.201798,599,3898,4498,84
31.10.201798,898,9198,298,35
01.11.20179898,8597,2698,35
02.11.201798,4899,3997,8199,39
03.11.201799,6399,759999,17
06.11.201799,1899,598,9499,4
07.11.201798,0998,597,6797,93
08.11.201797,1897,929797,24
09.11.201797,497,896,6897,75
10.11.201797,7497,9497,3897,94
13.11.201797,9798,6297,7898,32
14.11.201797,9198,3697,6897,79
15.11.201798,498,7697,9998,4
16.11.201798,498,4397,6397,99
17.11.201797,999,3697,998,95
20.11.201798,1898,7198,0398,42
21.11.201798,499,5198,0999,46
22.11.201798,9699,7198,8199,5
23.11.201798,799,9498,6799,67
24.11.201799,2799,8798,8199,34
27.11.201799,5100,3599,4100,2
28.11.2017100,83101,0799,499,5
29.11.2017100,79101,1299,5299,77
30.11.201799,4599,5998,2398,23
01.12.201798,899,0698,1198,2
04.12.201798,0498,397,0297,45
05.12.201796,896,9996,1296,19
06.12.201796,0796,5395,4995,99
07.12.201795,7697,0995,7696,79
08.12.201797,4998,7397,0798,65
11.12.2017999997,3397,9
12.12.201798,598,6297,8598,34
13.12.201798,598,5997,9598
14.12.201797,6798,0597,3897,4
15.12.201797,2897,596,5696,88
18.12.201797,4898,7897,3598,7
19.12.201799,3599,9199,2799,62
20.12.201799,66100,2299,61100,09
21.12.2017100,09100,6599,94100,16
22.12.2017100,38100,599,8399,93
27.12.201799,9999,9999,599,61
28.12.201799,8599,8599,0199,44
29.12.201799,7599,8998,7399,63