Mercados españoles cerrados
S&P 500
5.478,60 +3,51 (+0,06%) Nasdaq
17.916,83 +37,53 (+0,21%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0735 -0,0007 (-0,06%) Petróleo Brent
86,85 +0,25 (+0,29%) Bitcoin EUR
57.605,56 -1.168,53 (-1,99%)
Auckland International Airport Limited (ACKDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 28 jun 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 27 jun 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 26 jun 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 25 jun 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 24 jun 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 21 jun 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 20 jun 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 2300 |
| 18 jun 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 17 jun 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 14 jun 2024 | 4,8200 | 4,8200 | 4,5900 | 4,5900 | 4,5900 | 6100 |
| 13 jun 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 20.600 |
| 12 jun 2024 | 4,6100 | 4,7100 | 4,6100 | 4,7100 | 4,7100 | 1600 |
| 11 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 10 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 07 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 06 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 05 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 04 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 800 |
| 03 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 31 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 30 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 900 |
| 29 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 1400 |
| 28 may 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 24 may 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 23 may 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 2500 |
| 22 may 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 21 may 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 20 may 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 17 may 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 16 may 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 600 |
| 15 may 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 14 may 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 10.000 |
| 13 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 10 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 09 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 08 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 07 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 06 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 03 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 16.400 |
| 02 may 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 01 may 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 30 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 29 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 26 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 25 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 24 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 16.500 |
| 23 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 22 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 19 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 3900 |
| 18 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 17 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 16 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 15 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 12 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 100.000 |
| 11 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 10 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 09 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 08 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 05 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 04 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 03 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 02 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 01 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 28 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 27 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 26 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 25 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 22 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 21 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 1000 |
| 20 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 19 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 19 mar 2024 | 0.064 Dividendo | |||||
| 18 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 15 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 14 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 13 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 12 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 11 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 08 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 07 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 06 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 05 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 04 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 01 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | - |
| 29 feb 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7260 | 200 |
| 28 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 27 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 26 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 23 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 22 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 21 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 20 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 16 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | 16.500 |
| 15 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 14 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 13 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 12 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 09 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| 08 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1305 | - |
| *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.