Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.196,41 +256,32 (+0,41%)
Evolution Mining Limited (EVN.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,8900 | 3,9250 | 3,8500 | 3,9200 | 3,9200 | 10.677.472 |
| 30 may 2024 | 3,8900 | 3,9100 | 3,8100 | 3,8300 | 3,8300 | 8.771.346 |
| 29 may 2024 | 3,9300 | 3,9900 | 3,9250 | 3,9400 | 3,9400 | 5.186.934 |
| 28 may 2024 | 3,9400 | 4,0200 | 3,9200 | 3,9500 | 3,9500 | 6.048.620 |
| 27 may 2024 | 3,9500 | 3,9600 | 3,8800 | 3,9300 | 3,9300 | 5.548.743 |
| 24 may 2024 | 3,7100 | 3,8400 | 3,6700 | 3,8300 | 3,8300 | 7.402.914 |
| 23 may 2024 | 3,8700 | 3,9000 | 3,8100 | 3,8100 | 3,8100 | 7.772.733 |
| 22 may 2024 | 4,0100 | 4,0300 | 3,9700 | 3,9800 | 3,9800 | 4.553.182 |
| 21 may 2024 | 4,0900 | 4,1000 | 4,0100 | 4,0200 | 4,0200 | 7.792.655 |
| 20 may 2024 | 3,9900 | 4,1000 | 3,9900 | 4,0600 | 4,0600 | 10.084.047 |
| 17 may 2024 | 3,8700 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | 5.945.228 |
| 16 may 2024 | 3,9100 | 3,9800 | 3,8800 | 3,9300 | 3,9300 | 11.048.104 |
| 15 may 2024 | 3,8600 | 3,8700 | 3,8200 | 3,8300 | 3,8300 | 3.900.025 |
| 14 may 2024 | 3,7900 | 3,8600 | 3,7800 | 3,8300 | 3,8300 | 5.545.862 |
| 13 may 2024 | 3,8000 | 3,8700 | 3,7900 | 3,8400 | 3,8400 | 5.554.096 |
| 10 may 2024 | 3,8900 | 3,9000 | 3,8200 | 3,8400 | 3,8400 | 4.946.392 |
| 09 may 2024 | 3,8000 | 3,8100 | 3,7700 | 3,7900 | 3,7900 | 4.441.614 |
| 08 may 2024 | 3,7700 | 3,8200 | 3,7500 | 3,8000 | 3,8000 | 5.198.311 |
| 07 may 2024 | 3,7800 | 3,8000 | 3,7300 | 3,7900 | 3,7900 | 9.282.823 |
| 06 may 2024 | 3,7700 | 3,7800 | 3,6600 | 3,7300 | 3,7300 | 12.279.605 |
| 03 may 2024 | 3,9000 | 3,9000 | 3,7300 | 3,7300 | 3,7300 | 18.175.966 |
| 02 may 2024 | 3,9400 | 4,0100 | 3,9300 | 3,9500 | 3,9500 | 5.955.235 |
| 01 may 2024 | 3,8800 | 3,9400 | 3,8600 | 3,9200 | 3,9200 | 7.224.220 |
| 30 abr 2024 | 4,0700 | 4,1100 | 4,0400 | 4,0600 | 4,0600 | 6.918.019 |
| 29 abr 2024 | 4,1000 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | 4.968.781 |
| 26 abr 2024 | 4,0600 | 4,0650 | 4,0000 | 4,0500 | 4,0500 | 6.365.609 |
| 24 abr 2024 | 3,9600 | 4,0400 | 3,9500 | 3,9700 | 3,9700 | 6.288.676 |
| 23 abr 2024 | 3,8700 | 3,9500 | 3,8300 | 3,9500 | 3,9500 | 14.023.374 |
| 22 abr 2024 | 4,1000 | 4,1200 | 3,9750 | 4,0100 | 4,0100 | 6.044.408 |
| 19 abr 2024 | 3,9900 | 4,1700 | 3,9500 | 4,0700 | 4,0700 | 17.367.557 |
| 18 abr 2024 | 4,0000 | 4,0900 | 3,9700 | 4,0000 | 4,0000 | 13.085.603 |
| 17 abr 2024 | 3,9800 | 4,3100 | 3,9700 | 4,1600 | 4,1600 | 20.056.521 |
| 16 abr 2024 | 3,9300 | 3,9600 | 3,8600 | 3,8700 | 3,8700 | 9.935.481 |
| 15 abr 2024 | 3,9500 | 3,9700 | 3,8950 | 3,9300 | 3,9300 | 13.350.832 |
| 12 abr 2024 | 4,0000 | 4,0700 | 3,9700 | 3,9800 | 3,9800 | 8.345.037 |
| 11 abr 2024 | 3,8500 | 3,9900 | 3,8400 | 3,9600 | 3,9600 | 9.366.551 |
| 10 abr 2024 | 3,9700 | 3,9800 | 3,8900 | 3,9200 | 3,9200 | 9.313.990 |
| 09 abr 2024 | 3,9300 | 3,9500 | 3,8700 | 3,9500 | 3,9500 | 8.429.660 |
| 08 abr 2024 | 3,9600 | 3,9700 | 3,8600 | 3,9200 | 3,9200 | 12.397.679 |
| 05 abr 2024 | 3,7900 | 3,9100 | 3,7700 | 3,9000 | 3,9000 | 7.948.988 |
| 04 abr 2024 | 3,8500 | 3,8700 | 3,8000 | 3,8100 | 3,8100 | 5.833.204 |
| 03 abr 2024 | 3,8000 | 3,8800 | 3,7400 | 3,7700 | 3,7700 | 13.435.949 |
| 02 abr 2024 | 3,6300 | 3,7900 | 3,6300 | 3,7900 | 3,7900 | 12.408.728 |
| 28 mar 2024 | 3,6200 | 3,6300 | 3,5700 | 3,5800 | 3,5800 | 11.810.483 |
| 27 mar 2024 | 3,5200 | 3,5500 | 3,4800 | 3,5200 | 3,5200 | 5.144.763 |
| 26 mar 2024 | 3,4700 | 3,5750 | 3,4700 | 3,5000 | 3,5000 | 9.145.129 |
| 25 mar 2024 | 3,3800 | 3,4900 | 3,3700 | 3,4800 | 3,4800 | 7.353.624 |
| 22 mar 2024 | 3,3300 | 3,4700 | 3,3300 | 3,4000 | 3,4000 | 10.241.237 |
| 21 mar 2024 | 3,4700 | 3,5100 | 3,4100 | 3,4700 | 3,4700 | 18.402.538 |
| 20 mar 2024 | 3,3900 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 6.390.580 |
| 19 mar 2024 | 3,3600 | 3,4150 | 3,3450 | 3,4000 | 3,4000 | 5.278.221 |
| 18 mar 2024 | 3,3400 | 3,3650 | 3,3000 | 3,3500 | 3,3500 | 8.473.374 |
| 15 mar 2024 | 3,3000 | 3,3300 | 3,2500 | 3,3200 | 3,3200 | 56.569.420 |
| 14 mar 2024 | 3,2800 | 3,4300 | 3,2600 | 3,3800 | 3,3800 | 21.367.568 |
| 13 mar 2024 | 3,2200 | 3,2600 | 3,1600 | 3,1900 | 3,1900 | 15.021.403 |
| 12 mar 2024 | 3,2600 | 3,3200 | 3,2350 | 3,2700 | 3,2700 | 8.672.265 |
| 11 mar 2024 | 3,3300 | 3,3300 | 3,1750 | 3,2200 | 3,2200 | 11.088.917 |
| 08 mar 2024 | 3,3200 | 3,3400 | 3,2850 | 3,3300 | 3,3300 | 8.708.986 |
| 07 mar 2024 | 3,2500 | 3,2900 | 3,2200 | 3,2900 | 3,2900 | 9.458.585 |
| 06 mar 2024 | 3,2300 | 3,2400 | 3,1600 | 3,2000 | 3,2000 | 6.084.305 |
| 05 mar 2024 | 3,2100 | 3,2500 | 3,1600 | 3,2000 | 3,2000 | 11.880.786 |
| 04 mar 2024 | 3,0900 | 3,1500 | 3,0650 | 3,0900 | 3,0900 | 10.174.105 |
| 01 mar 2024 | 2,9700 | 3,0000 | 2,9300 | 2,9600 | 2,9600 | 5.177.872 |
| 29 feb 2024 | 2,8800 | 2,9600 | 2,8300 | 2,9500 | 2,9500 | 18.019.040 |
| 28 feb 2024 | 2,9200 | 2,9300 | 2,8600 | 2,8800 | 2,8800 | 8.059.909 |
| 27 feb 2024 | 2,9100 | 2,9400 | 2,8700 | 2,9000 | 2,9000 | 8.965.453 |
| 27 feb 2024 | 0.02 Dividendo | |||||
| 26 feb 2024 | 2,9900 | 3,0150 | 2,9700 | 2,9800 | 2,9600 | 9.879.861 |
| 23 feb 2024 | 2,9700 | 3,0300 | 2,9300 | 2,9400 | 2,9203 | 7.686.882 |
| 22 feb 2024 | 3,0000 | 3,0350 | 2,9700 | 3,0200 | 2,9997 | 5.925.407 |
| 21 feb 2024 | 3,0400 | 3,0500 | 3,0000 | 3,0100 | 2,9898 | 4.903.443 |
| 20 feb 2024 | 2,9900 | 3,0400 | 2,9700 | 3,0300 | 3,0097 | 5.603.253 |
| 19 feb 2024 | 3,0700 | 3,0700 | 3,0000 | 3,0300 | 3,0097 | 7.494.757 |
| 16 feb 2024 | 3,0200 | 3,0900 | 3,0200 | 3,0400 | 3,0196 | 9.364.263 |
| 15 feb 2024 | 3,0600 | 3,0600 | 2,9700 | 2,9800 | 2,9600 | 9.304.172 |
| 14 feb 2024 | 2,9300 | 3,0100 | 2,9000 | 2,9900 | 2,9699 | 15.730.967 |
| 13 feb 2024 | 3,0400 | 3,0900 | 3,0200 | 3,0300 | 3,0097 | 8.719.978 |
| 12 feb 2024 | 3,0500 | 3,0700 | 3,0300 | 3,0300 | 3,0097 | 4.183.570 |
| 09 feb 2024 | 3,0400 | 3,1000 | 3,0300 | 3,0600 | 3,0395 | 8.437.177 |
| 08 feb 2024 | 3,0800 | 3,1200 | 3,0500 | 3,0800 | 3,0593 | 8.525.422 |
| 07 feb 2024 | 3,1000 | 3,1300 | 3,0800 | 3,1100 | 3,0891 | 5.513.605 |
| 06 feb 2024 | 3,0700 | 3,0900 | 3,0300 | 3,0700 | 3,0494 | 5.915.573 |
| 05 feb 2024 | 3,1500 | 3,1800 | 3,0900 | 3,0900 | 3,0693 | 7.199.157 |
| 02 feb 2024 | 3,2100 | 3,2400 | 3,1850 | 3,2400 | 3,2183 | 13.156.510 |
| 01 feb 2024 | 3,2700 | 3,2800 | 3,1500 | 3,1700 | 3,1487 | 9.161.419 |
| 31 ene 2024 | 3,1600 | 3,2100 | 3,1100 | 3,2100 | 3,1885 | 11.136.425 |
| 30 ene 2024 | 3,1700 | 3,2200 | 3,1400 | 3,1900 | 3,1686 | 8.218.747 |
| 29 ene 2024 | 3,1500 | 3,1500 | 3,0950 | 3,1400 | 3,1189 | 9.880.622 |
| 25 ene 2024 | 3,1100 | 3,1800 | 3,0900 | 3,1700 | 3,1487 | 8.069.244 |
| 24 ene 2024 | 3,0600 | 3,1550 | 3,0550 | 3,1200 | 3,0991 | 8.780.920 |
| 23 ene 2024 | 3,1100 | 3,1100 | 3,0500 | 3,0600 | 3,0395 | 8.003.621 |
| 22 ene 2024 | 3,1600 | 3,1900 | 3,0900 | 3,1300 | 3,1090 | 10.463.176 |
| 19 ene 2024 | 3,1400 | 3,2000 | 3,1100 | 3,1700 | 3,1487 | 18.574.405 |
| 18 ene 2024 | 3,0700 | 3,1600 | 3,0400 | 3,1100 | 3,0891 | 22.625.434 |
| 17 ene 2024 | 3,4100 | 3,4700 | 2,9700 | 3,1000 | 3,0792 | 52.762.923 |
| 16 ene 2024 | 3,8400 | 3,8550 | 3,7500 | 3,7500 | 3,7248 | 5.508.536 |
| 15 ene 2024 | 3,8700 | 3,8900 | 3,8500 | 3,8850 | 3,8589 | 1.086.045 |
| 12 ene 2024 | 3,7600 | 3,8400 | 3,7500 | 3,8400 | 3,8142 | 6.620.271 |
| 11 ene 2024 | 3,7800 | 3,8100 | 3,7250 | 3,7800 | 3,7546 | 4.283.806 |
| 10 ene 2024 | 3,7400 | 3,7700 | 3,7100 | 3,7300 | 3,7050 | 3.779.256 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.