Mercados españoles cerrados en 3 hrs 16 min
IBEX 35
11.126,30 +76,20 (+0,69%) Euro Stoxx 50
5.090,56 +36,15 (+0,72%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,38 +0,50 (+0,60%) Oro
2.379,70 +39,40 (+1,68%) Bitcoin EUR
58.665,07 +1.917,37 (+3,38%)
3P Learning Limited (3PL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 02:41PM AEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 30.059 |
| 09 may 2024 | 1,2450 | 1,2450 | 1,2300 | 1,2300 | 1,2300 | 50.705 |
| 08 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 23.998 |
| 07 may 2024 | 1,2450 | 1,2450 | 1,2400 | 1,2400 | 1,2400 | 33.399 |
| 06 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 13.064 |
| 03 may 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 7268 |
| 02 may 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 01 may 2024 | 1,2350 | 1,2450 | 1,2350 | 1,2450 | 1,2450 | 7840 |
| 30 abr 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2350 | 1,2350 | 72.337 |
| 29 abr 2024 | 1,2600 | 1,2650 | 1,2500 | 1,2500 | 1,2500 | 16.065 |
| 26 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 32.956 |
| 23 abr 2024 | 1,2500 | 1,2550 | 1,2500 | 1,2500 | 1,2500 | 64.929 |
| 22 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 8541 |
| 18 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 10.252 |
| 17 abr 2024 | 1,2200 | 1,2550 | 1,2200 | 1,2500 | 1,2500 | 19.100 |
| 16 abr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 15 abr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 12 abr 2024 | 1,0050 | 1,2100 | 1,0050 | 1,2100 | 1,2100 | 12.142 |
| 11 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 10 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 09 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 25.400 |
| 08 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 5453 |
| 05 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 04 abr 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 16.118 |
| 03 abr 2024 | 1,2500 | 1,2550 | 1,2500 | 1,2500 | 1,2500 | 15.913 |
| 02 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 19.500 |
| 28 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 107.192 |
| 27 mar 2024 | 1,2450 | 1,2450 | 1,2400 | 1,2400 | 1,2400 | 17.554 |
| 26 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 47.000 |
| 25 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 17.621 |
| 22 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 11.738 |
| 21 mar 2024 | 1,2550 | 1,2550 | 1,2400 | 1,2500 | 1,2500 | 53.276 |
| 20 mar 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 150.029 |
| 19 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 19.000 |
| 18 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 15 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 7715 |
| 14 mar 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 18.092 |
| 13 mar 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 34.074 |
| 12 mar 2024 | 1,2150 | 1,2200 | 1,2150 | 1,2200 | 1,2200 | 18.434 |
| 11 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 08 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 28.587 |
| 07 mar 2024 | 1,2300 | 1,2300 | 1,1950 | 1,1950 | 1,1950 | 1030 |
| 06 mar 2024 | 1,2300 | 1,2300 | 1,1850 | 1,1850 | 1,1850 | 71.559 |
| 05 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 04 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 19.127 |
| 01 mar 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 2431 |
| 29 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 28 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 27 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 280 |
| 26 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 155 |
| 23 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22 feb 2024 | 1,1100 | 1,1250 | 1,1100 | 1,1200 | 1,1200 | 2284 |
| 21 feb 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 302 |
| 20 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 3 |
| 19 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 710 |
| 16 feb 2024 | 1,1050 | 1,1050 | 1,1000 | 1,1000 | 1,1000 | 8.453.695 |
| 15 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 14 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 13 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 09 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 08 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 07 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 06 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 05 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 441 |
| 02 feb 2024 | 1,1050 | 1,1050 | 1,1000 | 1,1000 | 1,1000 | 361 |
| 01 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 31 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 25 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 28.869 |
| 24 ene 2024 | 1,1950 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 13.630 |
| 23 ene 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 22 ene 2024 | 1,1800 | 1,1850 | 1,1750 | 1,1850 | 1,1850 | 14.674 |
| 19 ene 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 18 ene 2024 | 1,1800 | 1,1800 | 1,1750 | 1,1750 | 1,1750 | 1020 |
| 17 ene 2024 | 1,3100 | 1,3100 | 1,1750 | 1,1750 | 1,1750 | 741 |
| 16 ene 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 76 |
| 15 ene 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 12 ene 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 11 ene 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 10 ene 2024 | 1,3050 | 1,3050 | 1,3000 | 1,3050 | 1,3050 | 21.036 |
| 09 ene 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 811 |
| 08 ene 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 69 |
| 05 ene 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1 |
| 04 ene 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 03 ene 2024 | 1,3250 | 1,3300 | 1,2750 | 1,2800 | 1,2800 | 87.151 |
| 02 ene 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 21.553 |
| 29 dic 2023 | 1,3050 | 1,4000 | 1,3050 | 1,4000 | 1,4000 | 23.840 |
| 28 dic 2023 | 1,3000 | 1,3050 | 1,2600 | 1,3050 | 1,3050 | 76.929 |
| 27 dic 2023 | 1,3200 | 1,3250 | 1,2500 | 1,3250 | 1,3250 | 36.081 |
| 22 dic 2023 | 1,2050 | 1,3200 | 1,2050 | 1,3200 | 1,3200 | 48.451 |
| 21 dic 2023 | 1,1800 | 1,1850 | 1,1700 | 1,1700 | 1,1700 | 3502 |
| 20 dic 2023 | 1,1450 | 1,1450 | 1,1350 | 1,1350 | 1,1350 | 29 |
| 19 dic 2023 | 1,1950 | 1,1950 | 1,1450 | 1,1450 | 1,1450 | 7 |
| 18 dic 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 157 |
| 15 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1 |
| 14 dic 2023 | 1,0600 | 1,1900 | 1,0600 | 1,1900 | 1,1900 | 28.872 |
| *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.