Mercados españoles cerrados
S&P 500
5.251,89 -15,06 (-0,29%) Nasdaq
16.830,33 -90,25 (-0,53%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0844 +0,0036 (+0,34%) Petróleo Brent
82,37 -1,23 (-1,47%) Bitcoin EUR
63.141,05 +890,33 (+1,43%)
Paladin Energy Ltd (PDN.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 15,70 | 15,87 | 15,58 | 15,66 | 15,66 | 1.345.312 |
| 29 may 2024 | 15,80 | 15,89 | 15,60 | 15,75 | 15,75 | 1.091.556 |
| 28 may 2024 | 15,66 | 15,71 | 15,15 | 15,65 | 15,65 | 1.706.802 |
| 27 may 2024 | 15,90 | 15,99 | 15,62 | 15,74 | 15,74 | 861.703 |
| 24 may 2024 | 16,17 | 16,26 | 15,79 | 15,88 | 15,88 | 1.311.848 |
| 23 may 2024 | 16,63 | 16,63 | 16,12 | 16,29 | 16,29 | 1.472.635 |
| 22 may 2024 | 17,73 | 17,98 | 17,15 | 17,15 | 17,15 | 1.522.449 |
| 21 may 2024 | 17,58 | 17,89 | 17,49 | 17,80 | 17,80 | 1.615.344 |
| 20 may 2024 | 16,97 | 17,59 | 16,90 | 17,48 | 17,48 | 2.453.478 |
| 17 may 2024 | 16,18 | 16,29 | 16,03 | 16,25 | 16,25 | 1.753.267 |
| 16 may 2024 | 16,55 | 16,57 | 16,30 | 16,36 | 16,36 | 921.221 |
| 15 may 2024 | 16,57 | 16,77 | 16,34 | 16,45 | 16,45 | 843.545 |
| 14 may 2024 | 16,40 | 16,42 | 16,22 | 16,37 | 16,37 | 1.083.415 |
| 13 may 2024 | 16,25 | 16,53 | 16,20 | 16,47 | 16,47 | 1.026.705 |
| 10 may 2024 | 16,85 | 17,00 | 16,39 | 16,54 | 16,54 | 1.167.987 |
| 09 may 2024 | 16,40 | 16,45 | 16,27 | 16,38 | 16,38 | 1.116.592 |
| 08 may 2024 | 16,85 | 16,94 | 16,29 | 16,48 | 16,48 | 1.700.018 |
| 07 may 2024 | 16,09 | 17,00 | 16,01 | 16,96 | 16,96 | 2.988.877 |
| 06 may 2024 | 15,59 | 15,72 | 15,37 | 15,64 | 15,64 | 1.022.782 |
| 03 may 2024 | 15,00 | 15,50 | 14,85 | 15,50 | 15,50 | 1.337.270 |
| 02 may 2024 | 14,65 | 14,89 | 14,45 | 14,89 | 14,89 | 1.400.468 |
| 01 may 2024 | 13,45 | 14,99 | 13,40 | 14,67 | 14,67 | 2.475.841 |
| 30 abr 2024 | 13,66 | 13,97 | 13,65 | 13,97 | 13,97 | 1.547.241 |
| 29 abr 2024 | 13,37 | 13,77 | 13,32 | 13,63 | 13,63 | 1.503.779 |
| 26 abr 2024 | 13,95 | 13,95 | 13,11 | 13,16 | 13,16 | 1.953.913 |
| 24 abr 2024 | 13,95 | 13,97 | 13,71 | 13,72 | 13,72 | 1.017.498 |
| 23 abr 2024 | 13,95 | 13,99 | 13,64 | 13,81 | 13,81 | 799.619 |
| 22 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 19 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 18 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 17 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 16 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 15 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 12 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 11 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 11 abr 2024 | 1:10 Split de acciones | |||||
| 10 abr 2024 | 15,10 | 15,40 | 15,00 | 15,30 | 15,30 | 1.664.470 |
| 09 abr 2024 | 15,05 | 15,30 | 14,98 | 15,20 | 15,20 | 1.911.669 |
| 08 abr 2024 | 14,65 | 15,20 | 14,50 | 15,15 | 15,15 | 2.368.843 |
| 05 abr 2024 | 14,35 | 14,40 | 13,95 | 14,20 | 14,20 | 2.665.757 |
| 04 abr 2024 | 15,00 | 15,18 | 14,75 | 14,80 | 14,80 | 1.991.420 |
| 03 abr 2024 | 14,80 | 14,95 | 14,40 | 14,60 | 14,60 | 3.275.174 |
| 02 abr 2024 | 14,40 | 14,55 | 14,20 | 14,35 | 14,35 | 2.134.337 |
| 28 mar 2024 | 13,70 | 13,90 | 13,65 | 13,70 | 13,70 | 3.336.467 |
| 27 mar 2024 | 14,00 | 14,00 | 13,60 | 13,65 | 13,65 | 1.743.283 |
| 26 mar 2024 | 14,00 | 14,15 | 13,90 | 14,00 | 14,00 | 2.148.434 |
| 25 mar 2024 | 13,90 | 14,15 | 13,80 | 14,15 | 14,15 | 1.159.361 |
| 22 mar 2024 | 13,75 | 13,88 | 13,65 | 13,85 | 13,85 | 1.711.160 |
| 21 mar 2024 | 13,55 | 14,00 | 13,55 | 13,95 | 13,95 | 2.935.143 |
| 20 mar 2024 | 12,65 | 13,20 | 12,50 | 13,20 | 13,20 | 2.505.062 |
| 19 mar 2024 | 12,60 | 12,63 | 12,35 | 12,50 | 12,50 | 2.035.028 |
| 18 mar 2024 | 12,20 | 12,60 | 12,20 | 12,45 | 12,45 | 1.896.582 |
| 15 mar 2024 | 12,00 | 12,15 | 11,85 | 12,05 | 12,05 | 1.965.434 |
| 14 mar 2024 | 12,10 | 12,20 | 11,88 | 11,95 | 11,95 | 11.041.620 |
| 13 mar 2024 | 12,25 | 12,50 | 12,10 | 12,50 | 12,50 | 1.344.643 |
| 12 mar 2024 | 12,45 | 12,52 | 12,23 | 12,40 | 12,40 | 1.508.707 |
| 11 mar 2024 | 12,00 | 12,50 | 11,85 | 12,40 | 12,40 | 6.272.525 |
| 08 mar 2024 | 12,50 | 12,70 | 12,40 | 12,45 | 12,45 | 2.608.572 |
| 07 mar 2024 | 12,15 | 12,20 | 11,90 | 12,00 | 12,00 | 1.060.546 |
| 06 mar 2024 | 12,00 | 12,15 | 11,85 | 12,05 | 12,05 | 1.102.427 |
| 05 mar 2024 | 11,90 | 12,20 | 11,85 | 12,10 | 12,10 | 1.573.707 |
| 04 mar 2024 | 12,30 | 12,60 | 12,07 | 12,15 | 12,15 | 1.521.870 |
| 01 mar 2024 | 12,00 | 12,10 | 11,90 | 12,00 | 12,00 | 2.194.865 |
| 29 feb 2024 | 12,30 | 12,45 | 11,95 | 12,40 | 12,40 | 2.321.722 |
| 28 feb 2024 | 12,15 | 12,60 | 12,15 | 12,55 | 12,55 | 2.300.208 |
| 27 feb 2024 | 11,70 | 12,00 | 11,50 | 11,80 | 11,80 | 2.513.794 |
| 26 feb 2024 | 11,10 | 11,45 | 11,00 | 11,35 | 11,35 | 2.215.831 |
| 23 feb 2024 | 11,70 | 11,70 | 11,10 | 11,25 | 11,25 | 1.769.244 |
| 22 feb 2024 | 11,95 | 12,02 | 11,60 | 11,65 | 11,65 | 2.195.948 |
| 21 feb 2024 | 12,05 | 12,10 | 11,73 | 11,90 | 11,90 | 3.026.571 |
| 20 feb 2024 | 12,65 | 12,68 | 12,30 | 12,45 | 12,45 | 1.230.175 |
| 19 feb 2024 | 12,60 | 12,85 | 12,55 | 12,70 | 12,70 | 1.165.570 |
| 16 feb 2024 | 12,80 | 12,88 | 12,50 | 12,65 | 12,65 | 1.356.201 |
| 15 feb 2024 | 13,10 | 13,25 | 12,85 | 12,85 | 12,85 | 1.279.047 |
| 14 feb 2024 | 12,90 | 13,23 | 12,90 | 13,20 | 13,20 | 1.485.575 |
| 13 feb 2024 | 13,10 | 13,32 | 12,93 | 13,25 | 13,25 | 1.649.992 |
| 12 feb 2024 | 13,45 | 13,50 | 13,10 | 13,25 | 13,25 | 1.676.456 |
| 09 feb 2024 | 13,30 | 13,60 | 12,95 | 13,25 | 13,25 | 3.176.012 |
| 08 feb 2024 | 14,25 | 14,60 | 14,10 | 14,25 | 14,25 | 2.304.557 |
| 07 feb 2024 | 13,80 | 14,40 | 13,70 | 14,35 | 14,35 | 3.673.200 |
| 06 feb 2024 | 13,50 | 14,05 | 13,35 | 13,95 | 13,95 | 2.599.777 |
| 05 feb 2024 | 13,65 | 13,80 | 13,40 | 13,65 | 13,65 | 2.064.049 |
| 02 feb 2024 | 13,70 | 13,85 | 13,52 | 13,75 | 13,75 | 3.314.024 |
| 01 feb 2024 | 12,70 | 12,93 | 12,60 | 12,90 | 12,90 | 1.721.195 |
| 31 ene 2024 | 12,80 | 13,00 | 12,70 | 12,95 | 12,95 | 3.146.345 |
| 30 ene 2024 | 12,50 | 12,65 | 12,30 | 12,50 | 12,50 | 2.214.072 |
| 29 ene 2024 | 12,35 | 12,52 | 11,95 | 12,30 | 12,30 | 3.598.625 |
| 25 ene 2024 | 12,30 | 12,45 | 12,05 | 12,30 | 12,30 | 2.099.462 |
| 24 ene 2024 | 12,35 | 12,50 | 12,15 | 12,25 | 12,25 | 1.595.026 |
| 23 ene 2024 | 11,85 | 12,25 | 11,80 | 12,25 | 12,25 | 1.401.264 |
| 22 ene 2024 | 12,25 | 12,25 | 11,80 | 12,00 | 12,00 | 1.775.851 |
| 19 ene 2024 | 12,50 | 12,60 | 12,10 | 12,30 | 12,30 | 1.492.497 |
| 18 ene 2024 | 12,35 | 12,55 | 12,10 | 12,55 | 12,55 | 2.491.527 |
| 17 ene 2024 | 12,50 | 12,75 | 12,45 | 12,55 | 12,55 | 2.503.432 |
| 16 ene 2024 | 13,10 | 13,15 | 12,70 | 12,75 | 12,75 | 3.656.748 |
| 15 ene 2024 | 12,90 | 13,35 | 12,85 | 13,15 | 13,15 | 2.904.602 |
| 12 ene 2024 | 12,25 | 12,70 | 11,90 | 12,05 | 12,05 | 4.033.379 |
| 11 ene 2024 | 11,75 | 11,85 | 11,55 | 11,85 | 11,85 | 2.969.573 |
| 10 ene 2024 | 11,00 | 11,85 | 11,00 | 11,75 | 11,75 | 5.608.051 |
| 09 ene 2024 | 10,50 | 10,65 | 10,50 | 10,60 | 10,60 | 4.713.940 |
| *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.