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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 213,6142
KAPANIŞ 213,6149

En Düşük

DÜŞÜK 160

En Yüksek

YÜKSEK 242,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025219,53222,47219,53221,16
03.01.2025222,38223,59220,35223,09
06.01.2025224,89225,62223,01224,47
07.01.2025226,47226,62225,44226,62
08.01.2025224,01231,81224230,06
09.01.2025230,99234,75230,06234,1
10.01.2025234,7234,99230,32231,2
13.01.2025228,71230,5224,08225,58
14.01.2025226,33227,82224,7225,28
15.01.2025227227,83224,2224,2
16.01.2025231,21232,8230,01231,34
17.01.2025231,37232,26230,13231,09
20.01.2025232,03235,44231,5235,44
21.01.2025236239,11235,5237,33
22.01.2025237,33241,72236,8238,71
23.01.2025238,95239,98237,6238,84
24.01.2025239239,9238,76239,37
28.01.2025236,67238,49233,59235,88
29.01.2025237,2238,78236,07237,62
30.01.2025238,08242,15237,62241,02
31.01.2025241,96242,9240,01240,8
03.02.2025235,88238,21235,42236,99
04.02.2025238,58239,97238238,02
05.02.2025238,92239,37229,35229,38
06.02.2025230,94232,04230,07231,5
07.02.2025232232,74229,85229,97
10.02.2025226,88228,94225,02227,89
11.02.2025228233,51226,54231,54
12.02.2025233236,61232,6235,53
13.02.2025236,63239,38234,47236,25
14.02.2025238,2238,45235,44235,44
17.02.2025235,43237,11233,91237,11
18.02.2025237,48238,63235,07235,07
19.02.2025234,5236,16232,01234,37
20.02.2025232,6234230,09232
21.02.2025233,1233,91228,51228,51
24.02.2025225,86232,38225,8231,83
25.02.2025229,97230,35228,52229,63
26.02.2025230,2231,47228,5231,06
27.02.2025232,59232,59230,39230,78
28.02.2025228,75229,78225,2226,59
03.03.2025227,68227,94224,57227,01
04.03.2025224,22225,07222,03224,29
05.03.2025222,5223,31219,8221,44
06.03.2025221222219,25220,5
07.03.2025217,28217,71208209,08
10.03.2025209,7209,99206,18208,29
11.03.2025203204,45199,4201,83
12.03.2025199,1200,8197,2199,09
13.03.2025201,08201,83196,08196,72
14.03.2025195,4198,58194,54198,25
17.03.2025199,95201,38199,51200,77
18.03.2025201202,8195,51196,1
19.03.2025194195,25193,1194,39
20.03.2025195,55202,1195,53201,79
21.03.2025201,02202,39199,25200,19
24.03.2025199,7200,76198,95199,47
25.03.2025200206,06199,88204,7
26.03.2025206206,2204,62205,63
27.03.2025203,4204,26202,31203,28
28.03.2025204,1204,1201,64203,46
30.03.2025197,92199196,23196,64
31.03.2025197,92199196,23196,64
01.04.2025197,4198,61194,81197,06
02.04.2025198,55199,53195,96196,97
03.04.2025189,06192,76187,13191,27
04.04.2025185185,8172,5174
07.04.2025160,88174,79160172,54
08.04.2025176179,01174,18179,01
09.04.2025175,15176,16170,92170,97
10.04.2025195,47195,54180,34180,34
11.04.2025173,99178,96171,59178,96
14.04.2025175,51180,46174,45178,65
15.04.2025179,4181,89178,09180,15
16.04.2025181,26181,72179,23179,73
17.04.2025178,78180,34176,62179,82
18.04.2025178,78180,34176,62179,82
22.04.2025179,2183,66179,11180,83
23.04.2025185,5190,67184,28190,38
24.04.2025190,06193,15189,51192,72
25.04.2025190,06193,15189,51192,72
28.04.2025198,94198,94192,92192,92
29.04.2025192,92195,31192,8194,43
30.04.2025194,06194,95190,89193,45
01.05.2025193,5194,05191,89192,91
02.05.2025194,9197,97193,76197,97
05.05.2025198,22199,89193,29194,37
06.05.2025195197,37194,26195,88
07.05.2025195,53197,72194,28197,72
08.05.2025197,24197,93194,37195,89
09.05.2025198,48206,08198,48203,31
12.05.2025206,7209,25205,94207,61
13.05.2025215217,44214215,3
14.05.2025214,18215,47210,25211,85
15.05.2025211,16214,95210,57214,48
16.05.2025214,53216,57210,25211,25
19.05.2025207,74208,65202,9203,98
20.05.2025206,99208,78205208,09
21.05.2025210211,14207,71210,26
22.05.2025205,01208204,33205,54
23.05.2025207,49208,24204,76206,29
26.05.2025207209,44206,72207,21
27.05.2025207,91210,88207,13210
28.05.2025212,53213,76208,38209,99
29.05.2025212214,14210,57213,61
30.05.2025214,18214,53211,19214,21
02.06.2025214,16214,3210,86212,12
03.06.2025213,14214,37212,36214,06
04.06.2025214,6217,24214,03217,24
05.06.2025217,51219216,33216,33
06.06.2025216,53217,76215,94215,94
10.06.2025217,14219,07215,2218,34
11.06.2025219,38219,88216,85217,06
12.06.2025217,06217,72213,63213,63
13.06.2025214,58215,28210,63212,83
16.06.2025212,79213,31211,37213
17.06.2025213214,28211,24212,13
18.06.2025211,63213,5211,43212,52
19.06.2025213,48213,81212,01212,9
20.06.2025212,21213208,53208,88
23.06.2025208,6209,84206,28209,43
24.06.2025211,95215,5211,01214,5
25.06.2025215,34217,61213,7216,87
26.06.2025217,09217,92214,83215,97
27.06.2025217,22220,95216,57220,2
30.06.2025222,22228,91221,58228,73
01.07.2025228,27230,39226,47226,47
02.07.2025228230,2226,84229,02
03.07.2025228,99228,99224,74227,3
04.07.2025227,4229,4225,88229,1
07.07.2025229,33230,18227,33228,6
08.07.2025226229,13223,87228,94
09.07.2025226,51228,31223,23223,23
10.07.2025223,22225,56223,2224,08
11.07.2025224,25224,77219,5220,81
14.07.2025220,7222,31219,83221,28
15.07.2025223,7225222,1224,39
16.07.2025224,25224,25222,02222,66
17.07.2025224,87225,32223,18224,57
18.07.2025225,5229,97225,2227,38
21.07.2025226,11227,39223,31224,15
22.07.2025225,06225,48221,36224,66
23.07.2025225,18226,78223,1225,29
24.07.2025219220,11213,84213,84
25.07.2025214,4215,13212,81214,15
28.07.2025213,36217,73213,36216,23
29.07.2025215,13216,28213,52215,37
30.07.2025214,02217,39212,98217,16
31.07.2025215,77217,38215,39217,38
01.08.2025213,89215,57212,71213,78
04.08.2025212,6213,14210,82213,14
05.08.2025214,38215,8213,86215,09
06.08.2025213,55216,23213,55216,23
07.08.2025214,41215,94213,58214,48
08.08.2025213214,2211,05214,2
11.08.2025214215,21212,4213,48
12.08.2025212214,62211,33214,17
13.08.2025214,54215,3212,63213,1
14.08.2025213,62216,99213,49216,62
15.08.2025215,11217,83215217,41
18.08.2025217,39217,95216,49217,22
19.08.2025218218,98217,13218,77
20.08.2025219,51220,99217,02219,5
21.08.2025220,98225,72220,21223,51
22.08.2025224224,68222,78223,78
25.08.2025227,95231,83225,14225,14
26.08.2025226,5226,8223,7224,6
27.08.2025225225,73222,48225,45
28.08.2025226,27226,29224,17224,55
29.08.2025223,66226,23223,21225,16
01.09.2025223,73224,24221,55223,58
02.09.2025221,75224,7221,75222,5
03.09.2025221,2222215,04216,82
04.09.2025217,55221,79217,26221,2
05.09.2025223,91225221,7221,79
08.09.2025220,5221,17219,12221,15
09.09.2025220,2220,6217,53218,83
10.09.2025219,15221,91218,79220,79
11.09.2025220,5220,77218,63219,91
12.09.2025221,29224,95220,92224,09
15.09.2025220,01223,99219,86223,99
16.09.2025224,14226,74223,87226,17
17.09.2025226,12226,12221,09223,62
18.09.2025223,35224,4222,15223,42
19.09.2025224,5226,86222,56222,56
22.09.2025223,34224,39220,94221,86
23.09.2025221,55223,26219,67222,42
24.09.2025221,51222,42217,08218,43
25.09.2025217218,64215,38215,87
26.09.2025214,5217,48213,8217,29
29.09.2025217,94220,8217,52220,2
30.09.2025219,46222,16218,4219,33
01.10.2025217,25220,01216,6219,69
02.10.2025221,41224220,12221
03.10.2025221224,93219,35224,93
05.10.2025226226225225,52
06.10.2025226226222,45223,71
07.10.2025223223,77222,25223,55
08.10.2025222223,55220,35222,16
09.10.2025224224,48221,93222,68
10.10.2025221222,05219,22221
13.10.2025219,11219,7212,02212,13
14.10.2025213214,96209,6214,69
15.10.2025216,45217,82216217,82
16.10.2025219,86231,48219,01229
17.10.2025227,99230,88225,44226,76
20.10.2025227227,99225,56226,85
21.10.2025226,5229,39225,38228,21
22.10.2025228,74229,96228,1228,87
23.10.2025227,07228,3225,44225,99
24.10.2025226227,6225225
27.10.2025226,63227,79225225
28.10.2025226,88228,48225,15226,45
29.10.2025226,88227,9222,82224,14
30.10.2025221,9223,79221,24221,5
31.10.2025222,66223,75218,08218,56
02.11.2025218219,12216,8218,89
03.11.2025218219,12216,8218,89
04.11.2025218,28218,83216,45217,21
05.11.2025215,67217,9213,9216,43
06.11.2025218,56218,66215,85217,25
07.11.2025209,42213,12199,6204,77
09.11.2025207,88208,71205,53205,97
10.11.2025206,72208,71203,27205,97
11.11.2025205,28209,75203,35207,46
12.11.2025207207,47204,37204,83
13.11.2025204,22207,1203,63205,1
14.11.2025202,39202,79199,54200,58
17.11.2025196,25198,09195,3195,94
18.11.2025194,4194,62190,91192,67
19.11.2025188,99190,2187,31189,9
20.11.2025191,5194,51191,5194,51
21.11.2025188194,49187,74194,09
24.11.2025195,09195,95193,38193,48
25.11.2025194194,09190,19191,91
26.11.2025194,15197,71194,15197,35
27.11.2025197198,5195,96196,5
28.11.2025195,21198,2195,21197,04
01.12.2025198,6198,86195,63196,22
02.12.2025193,5194,75192,71193,97
03.12.2025194,42196,89194,4195,96
04.12.2025198,41199,6195,45196,96
05.12.2025194,69196,57193,11195,79
08.12.2025194,83197,11194,83196,71
09.12.2025196,63197,56194,91194,91
10.12.2025195,76195,76193,18193,63
11.12.2025196,42197,67194,72196,35
12.12.2025197202,32196,7201,57
15.12.2025201,5203,01199,38200,31
16.12.2025202202,02200,2200,65
17.12.2025200,41200,5197,5199,52
18.12.2025196,83198,94196,08197,6
19.12.2025200,48201,14199,01200,58
22.12.2025201,39202,67200,89201,84
23.12.2025203,28206,39202,03205,15
24.12.2025203,42205,03202,64205,03
29.12.2025205205,48203,56203,92
30.12.2025204,7205,3203,15203,82
31.12.2025203,15204,33202,1203,2