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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 206,2341
KAPANIŞ 206,5196

En Düşük

DÜŞÜK 178

En Yüksek

YÜKSEK 240,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024183,41184,98183,12184,59
03.01.2024181,84183,09180,68181,37
04.01.2024180,42180,7179,32180
05.01.2024180,8181,18179,83179,85
08.01.2024179,61180,23178178,37
09.01.2024179,67181,16179,45179,51
10.01.2024179,35181,08179180,26
11.01.2024182,29183,45181,51182,95
12.01.2024182,15183,33181,14182,66
15.01.2024182,15184,79182184,43
16.01.2024184,9185,23182,59183
17.01.2024183,32183,42181,59181,98
18.01.2024180,37181,48179,59180,65
19.01.2024182,44183,57181,57183,28
22.01.2024184,7185,6183,89184
23.01.2024185,49188,54184,81186,86
24.01.2024187,33187,38185,92186,98
25.01.2024186,91187,3186,01186,6
29.01.2024188,22188,22186,86187,62
30.01.2024188,01188,77187,21188,01
31.01.2024187,55190,95185,8190,45
01.02.2024188,88188,97187188,16
02.02.2024189,5192,44189,41191,31
05.02.2024189,95190,28188,31190,27
06.02.2024189189,58187,2188,33
07.02.2024190191,59189,5189,7
08.02.2024190,3191,78189,8191,32
09.02.2024191,89191,95190,75190,89
12.02.2024190,51190,9187,7188,14
13.02.2024180,03186,59180,01186,25
14.02.2024183,28186,37182,9185,92
15.02.2024187,33192,09186,46192,09
16.02.2024194,49195,5191,09192,7
19.02.2024192192,58190,53192,01
20.02.2024191,22192,14189,98191,02
21.02.2024189,51193,71189,51190,93
22.02.2024191,99192,59190,72191,86
23.02.2024193,81194,34193,02193,08
26.02.2024194194,99193,4194,23
27.02.2024195196193,76195,68
28.02.2024196196,45192,72193,7
29.02.2024193,69195192,82194,81
01.03.2024193,71195,06192194,34
04.03.2024194,2195,45192,21192,82
05.03.2024191,58193,2191,03192,31
06.03.2024193,46194,68192,31193,34
07.03.2024194,81195,88193,75194,86
08.03.2024196,93199,31196,06198,78
11.03.2024197,26198,77196,23197,06
12.03.2024197,06198196,52197,78
13.03.2024197,94200,2197,87199,61
14.03.2024198,72199196,38197,33
15.03.2024195,75197,71193,42197,71
18.03.2024196,7198,48196,1198,48
19.03.2024198,4198,4196,87197,32
20.03.2024197,91198,77196,63196,73
21.03.2024199,5199,72197,8199,51
22.03.2024199,62199,7198,07199
25.03.2024199,4200,17197197,48
26.03.2024197,49198,7196,37198,49
27.03.2024197,1198,65196,93197,9
28.03.2024199,58200,25199,17199,7
02.04.2024197,25199,8196,39198,33
03.04.2024196,5197,7195,06195,28
04.04.2024197198,5196,38196,75
05.04.2024195,29195,88193,39194,98
08.04.2024194,8194,8192,1192,94
09.04.2024193,57193,8190,89191,44
10.04.2024191,13192,65190,55191,24
11.04.2024187,1190,63186,98189,89
12.04.2024189,35190,76188,87189,77
15.04.2024187,73188,47186,8188,23
16.04.2024186,36187,97184,31185,97
17.04.2024185,5185,8183,84184,19
18.04.2024184,19186,58184,19186,32
19.04.2024183,9184,48180,4183,33
22.04.2024185,49187185,05186,61
23.04.2024188,76189,12187,91188,86
24.04.2024190,5191,43187,56187,56
26.04.2024185186,66184,4186,41
29.04.2024188,33188,45187,08187,61
30.04.2024187,81188,1186,23187,47
01.05.2024184,76186,22184,04185,85
02.05.2024185,77188,62185,52188
03.05.2024187,1187,69183,36183,83
06.05.2024181,86186,51180,85186,51
07.05.2024187,37191,1187,22191,1
08.05.2024190191,22189,52190,7
09.05.2024190191,71189,77191,01
10.05.2024191,73193,59191193,27
13.05.2024190,09190,68186,73190,07
14.05.2024189,37189,99188,01189,88
15.05.2024191,35191,5187,59187,98
16.05.2024190,88193,82190,02193,34
17.05.2024191,29191,6190,11190,86
20.05.2024191,32194,1191,27194,1
21.05.2024194,46194,91192,9193,2
22.05.2024194,81196,18194195,69
23.05.2024194,49194,49193,16193,74
24.05.2024192,7193,12190,61192,21
27.05.2024194,08194,45193,02193,59
28.05.2024193193,35191,32191,97
29.05.2024189,5190,18188,39189,48
30.05.2024187,59188,67187,5188,37
31.05.2024189,98190,95188,62190,95
03.06.2024192192,89191,35192,14
04.06.2024192,14192,7191,52192,51
05.06.2024192,36193,46191,55193,25
06.06.2024195,47196,34194,74195,22
07.06.2024195,79196,96195,5196,27
11.06.2024193,1194,99192,9193,84
12.06.2024192,62192,9191,2192,56
13.06.2024193,57194,41191,2191,43
14.06.2024190,71191,69190,35190,74
17.06.2024190,21191,82190,06190,62
18.06.2024193,22196,74192,87195,66
19.06.2024196,6198,31196,08197,79
20.06.2024196,81196,94195196,5
21.06.2024197,71199,03196,45199,03
24.06.2024199,03201,18198,55199,27
25.06.2024201,5203,93200,67203,93
26.06.2024203,39203,73201,62203,73
27.06.2024201,5203,89200,47203,81
28.06.2024205,91207,57204,01204,69
01.07.2024202,22204,19201,52203,16
02.07.2024202,5203,77201,93203,2
03.07.2024204204,86202,94203,61
04.07.2024204,99205,49203,9205
05.07.2024204,9205,39204,26204,5
08.07.2024204,4205,38204,32204,39
09.07.2024205,3205,39201,91202,82
10.07.2024201,98203,28201,55203,03
11.07.2024204,38204,38202,71202,88
12.07.2024204,18204,49202,5203,4
15.07.2024204,3204,54203,56204,34
16.07.2024205205203,73204,68
17.07.2024206,35209,71206,02209,71
18.07.2024209,51211,5208209,72
19.07.2024208,47210,75207,51210,06
22.07.2024208,5209,1207,29209,1
23.07.2024208,5209,5207,15207,85
24.07.2024208209,9207,7208,73
25.07.2024204,6205200201,61
26.07.2024201,5206201,08204,67
29.07.2024206,5207,95206,33207,15
30.07.2024203,9207,2202,75207,05
31.07.2024207,8210,25205,56209,8
01.08.2024210,69212,83210211,31
02.08.2024207,49207,96205,5206,7
05.08.2024201,75203,11195,03195,76
06.08.2024195,7199,82195,6198,29
07.08.2024198,29201,57197,68199,83
08.08.2024199,5200,71198,24199,71
09.08.2024203,01204,3201,4201,7
12.08.2024203,68204,61203204,33
13.08.2024203,03204,35202,54204,2
14.08.2024204,75207,71204,5205,8
15.08.2024206,5209,83206,45208,45
16.08.2024210,01211,22207,9209,75
19.08.2024209210,81208,65209,7
20.08.2024210,5210,84209,25210,13
21.08.2024209,37210,33207,4210,12
22.08.2024210,64211,66209,52209,6
23.08.2024209,7211,24209,5211,24
26.08.2024210,72213,5210,62213,35
27.08.2024212,55213,68211,21212,26
28.08.2024211,5213,16210,15213,16
29.08.2024212,79214,63212,67214,63
30.08.2024216216,91214,53215,65
02.09.2024214,6217,9213,93217,04
03.09.2024216,87220,5215,99219,81
04.09.2024217,29217,96215,16217,12
05.09.2024217,61221,1217,61219,96
06.09.2024220,9226,19220,69225,17
09.09.2024221,97224,4221,51223,72
10.09.2024227228,5225,96227,36
11.09.2024227,5227,88223,59224,02
12.09.2024225,6227,12224,3226,8
13.09.2024228,5230,33226,08227,15
16.09.2024228,55229,53227,91228,4
17.09.2024228229,9227,66228,1
18.09.2024225,53229,73225,2229,46
19.09.2024230,74231,99228,31231,65
20.09.2024233,09233,91230,47231,17
23.09.2024229,64232,06229,02231,06
24.09.2024232233,96228,77233,23
25.09.2024233,14233,14228,05228,12
26.09.2024230,46233,4229,87232,2
27.09.2024231,55233,67231,22233,49
30.09.2024233,49234,96231,57232,37
01.10.2024232,37232,37226,8228,35
02.10.2024225,35227,32223,72226,16
03.10.2024226,75226,75224,52226,55
04.10.2024224224,91222,11224,91
07.10.2024224,84228,85224,23228,73
08.10.2024227,99230,18226,16229,58
09.10.2024231,5232,24229,65230,12
10.10.2024232,16233,44231,19232,01
11.10.2024231,34233,5231,01232,23
14.10.2024234234,95232,25233,89
15.10.2024235,5236,32234,5234,68
16.10.2024234,45236,19234,02234,3
17.10.2024236,24236,69234,5235,97
18.10.2024235,55236,62234,76236,03
21.10.2024238,81240,63237,01239,2
22.10.2024235,85236,22232,53232,53
23.10.2024232,56233,3231232,16
24.10.2024232,24234,98231,56233,3
25.10.2024233,14235,67232,69233,22
28.10.2024233,27233,95231,17232,49
29.10.2024234,44234,44232,66232,92
30.10.2024230232,32229,77231,37
31.10.2024230231,51228,43231,51
01.11.2024222,02226,23220,61223,2
04.11.2024220,89225,44219,16222,28
05.11.2024221,5221,68218,21218,21
06.11.2024221,8225,86220,63225,86
07.11.2024232,5234,92228,54229,52
08.11.2024229,92230,59228,3228,53
11.11.2024227228,82225228,82
12.11.2024231,73233,3229,45231,2
13.11.2024229,97230,66226,82227,95
14.11.2024228,49230,2227,37229,77
15.11.2024230,6232,3228,88229,51
18.11.2024228,5230,59227,75229,89
19.11.2024227,34234,05227,31231,05
20.11.2024229,05231,6229229,91
21.11.2024229,17230,44228,6229,37
22.11.2024230233,55229,55231,57
25.11.2024234,99235230,6230,6
26.11.2024229,44235229,44232,44
27.11.2024231,33233,03231,2231,66
28.11.2024232,43234,04232232,6
29.11.2024229,53231,11228,65231,11
02.12.2024231,38231,66229,26230,91
03.12.2024232,5234,7231,37233,63
04.12.2024232,3233,76231,36233,01
05.12.2024233,81234,72232,89233,71
06.12.2024232,01233,58230230,82
09.12.2024230,98231,98229,1231,17
10.12.2024230,5231,1226,4226,85
11.12.2024224,5226,89224225,11
12.12.2024227228,1225,55225,57
13.12.2024223,54227223,4226,22
16.12.2024225,73226,16224,08225,2
17.12.2024224,68227,82224,57227,43
18.12.2024227,4228,16226,04227,06
19.12.2024221,75224,2221,23224,01
20.12.2024223,75224218,34218,9
23.12.2024221,06223,67220,01223,67
24.12.2024223,72223,9222,72223,13
27.12.2024223,9225,72223,25224,95
30.12.2024223,48224,53222,53223,95
31.12.2024222,8223,46221,49221,65