Mercados españoles cerrados
S&P 500
5.076,93 +6,38 (+0,13%) Nasdaq
15.745,10 +48,46 (+0,31%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0697 -0,0007 (-0,06%) Petróleo Brent
87,80 -0,62 (-0,70%) Bitcoin EUR
60.739,77 -1.710,28 (-2,74%)
Aristocrat Leisure Limited (ALL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 41,83 | 41,98 | 40,93 | 41,07 | 41,07 | 953.722 |
| 23 abr 2024 | 41,45 | 41,62 | 41,22 | 41,29 | 41,29 | 1.214.347 |
| 22 abr 2024 | 40,57 | 41,14 | 40,40 | 41,14 | 41,14 | 1.309.870 |
| 19 abr 2024 | 39,85 | 40,43 | 39,71 | 40,32 | 40,32 | 1.510.049 |
| 18 abr 2024 | 39,52 | 40,03 | 39,52 | 40,03 | 40,03 | 1.511.858 |
| 17 abr 2024 | 39,94 | 40,13 | 39,52 | 39,70 | 39,70 | 1.140.302 |
| 16 abr 2024 | 41,03 | 41,39 | 40,09 | 40,09 | 40,09 | 1.243.979 |
| 15 abr 2024 | 40,57 | 41,27 | 40,52 | 41,26 | 41,26 | 1.088.169 |
| 12 abr 2024 | 41,10 | 41,47 | 41,05 | 41,16 | 41,16 | 1.249.782 |
| 11 abr 2024 | 40,90 | 41,61 | 40,87 | 41,23 | 41,23 | 1.165.259 |
| 10 abr 2024 | 42,14 | 42,41 | 41,80 | 41,88 | 41,88 | 2.771.049 |
| 09 abr 2024 | 41,55 | 42,29 | 41,30 | 42,14 | 42,14 | 1.671.733 |
| 08 abr 2024 | 41,97 | 42,10 | 41,40 | 41,40 | 41,40 | 829.732 |
| 05 abr 2024 | 41,90 | 41,90 | 41,51 | 41,59 | 41,59 | 817.132 |
| 04 abr 2024 | 42,00 | 42,33 | 41,84 | 42,10 | 42,10 | 1.114.745 |
| 03 abr 2024 | 42,81 | 43,06 | 41,75 | 41,95 | 41,95 | 1.061.737 |
| 02 abr 2024 | 42,86 | 43,60 | 42,69 | 43,09 | 43,09 | 1.512.302 |
| 28 mar 2024 | 43,00 | 43,08 | 42,75 | 43,00 | 43,00 | 1.601.539 |
| 27 mar 2024 | 42,73 | 43,35 | 42,68 | 42,90 | 42,90 | 1.245.355 |
| 26 mar 2024 | 43,16 | 43,25 | 42,82 | 42,87 | 42,87 | 1.052.034 |
| 25 mar 2024 | 43,96 | 44,11 | 42,99 | 43,25 | 43,25 | 1.371.265 |
| 22 mar 2024 | 44,43 | 44,81 | 43,64 | 43,66 | 43,66 | 1.772.994 |
| 21 mar 2024 | 44,65 | 45,04 | 44,24 | 44,83 | 44,83 | 2.104.780 |
| 20 mar 2024 | 44,57 | 44,94 | 44,10 | 44,34 | 44,34 | 1.140.125 |
| 19 mar 2024 | 44,26 | 44,68 | 44,19 | 44,44 | 44,44 | 1.046.662 |
| 18 mar 2024 | 44,19 | 44,74 | 44,19 | 44,36 | 44,36 | 833.038 |
| 15 mar 2024 | 45,13 | 45,25 | 44,00 | 44,30 | 44,30 | 2.632.428 |
| 14 mar 2024 | 47,00 | 47,03 | 45,90 | 45,94 | 45,94 | 1.571.912 |
| 13 mar 2024 | 46,35 | 46,99 | 45,99 | 46,86 | 46,86 | 1.298.435 |
| 12 mar 2024 | 45,90 | 46,11 | 45,57 | 45,91 | 45,91 | 652.682 |
| 11 mar 2024 | 46,35 | 46,39 | 45,70 | 45,90 | 45,90 | 747.050 |
| 08 mar 2024 | 46,80 | 46,89 | 46,12 | 46,47 | 46,47 | 1.839.461 |
| 07 mar 2024 | 46,37 | 46,96 | 45,93 | 46,26 | 46,26 | 1.170.609 |
| 06 mar 2024 | 46,39 | 46,84 | 45,75 | 46,26 | 46,26 | 684.117 |
| 05 mar 2024 | 46,25 | 46,63 | 46,14 | 46,49 | 46,49 | 1.154.357 |
| 04 mar 2024 | 46,38 | 46,87 | 46,25 | 46,73 | 46,73 | 667.463 |
| 01 mar 2024 | 46,78 | 47,02 | 46,28 | 46,75 | 46,75 | 906.229 |
| 29 feb 2024 | 46,09 | 46,68 | 45,88 | 46,63 | 46,63 | 2.027.380 |
| 28 feb 2024 | 45,45 | 46,07 | 45,21 | 45,95 | 45,95 | 1.013.337 |
| 27 feb 2024 | 45,30 | 45,64 | 45,02 | 45,45 | 45,45 | 877.009 |
| 26 feb 2024 | 44,98 | 45,58 | 44,83 | 45,40 | 45,40 | 1.065.262 |
| 23 feb 2024 | 44,35 | 44,92 | 44,19 | 44,84 | 44,84 | 836.082 |
| 22 feb 2024 | 44,23 | 44,53 | 42,75 | 43,84 | 43,84 | 1.948.200 |
| 21 feb 2024 | 44,66 | 45,18 | 44,16 | 44,69 | 44,69 | 1.534.106 |
| 20 feb 2024 | 44,28 | 44,50 | 44,15 | 44,35 | 44,35 | 892.425 |
| 19 feb 2024 | 43,93 | 44,60 | 43,93 | 44,13 | 44,13 | 428.186 |
| 16 feb 2024 | 44,42 | 44,86 | 44,22 | 44,32 | 44,32 | 1.159.972 |
| 15 feb 2024 | 43,71 | 44,70 | 43,60 | 44,51 | 44,51 | 1.187.962 |
| 14 feb 2024 | 43,82 | 43,99 | 43,32 | 43,70 | 43,70 | 995.006 |
| 13 feb 2024 | 43,90 | 44,09 | 43,63 | 43,94 | 43,94 | 813.997 |
| 12 feb 2024 | 43,81 | 44,12 | 43,69 | 43,91 | 43,91 | 563.446 |
| 09 feb 2024 | 43,70 | 44,08 | 43,61 | 43,72 | 43,72 | 1.682.504 |
| 08 feb 2024 | 44,19 | 44,26 | 43,61 | 43,93 | 43,93 | 2.205.959 |
| 07 feb 2024 | 44,35 | 44,39 | 43,75 | 43,86 | 43,86 | 915.060 |
| 06 feb 2024 | 44,34 | 44,58 | 44,13 | 44,31 | 44,31 | 1.297.106 |
| 05 feb 2024 | 44,26 | 44,84 | 44,23 | 44,57 | 44,57 | 1.035.967 |
| 02 feb 2024 | 44,10 | 44,91 | 44,08 | 44,65 | 44,65 | 1.349.538 |
| 01 feb 2024 | 44,54 | 44,59 | 43,67 | 43,95 | 43,95 | 1.218.615 |
| 31 ene 2024 | 44,22 | 44,50 | 43,89 | 44,50 | 44,50 | 2.359.413 |
| 30 ene 2024 | 44,22 | 44,53 | 43,99 | 44,06 | 44,06 | 1.350.109 |
| 29 ene 2024 | 43,66 | 43,99 | 43,49 | 43,85 | 43,85 | 1.250.115 |
| 25 ene 2024 | 43,55 | 43,97 | 43,42 | 43,59 | 43,59 | 1.105.605 |
| 24 ene 2024 | 43,89 | 43,89 | 43,35 | 43,51 | 43,51 | 1.262.045 |
| 23 ene 2024 | 43,64 | 44,13 | 43,35 | 43,80 | 43,80 | 995.817 |
| 22 ene 2024 | 43,05 | 43,89 | 43,02 | 43,74 | 43,74 | 1.471.554 |
| 19 ene 2024 | 41,85 | 42,73 | 41,25 | 42,60 | 42,60 | 1.337.046 |
| 18 ene 2024 | 40,96 | 41,30 | 40,44 | 41,30 | 41,30 | 1.257.770 |
| 17 ene 2024 | 40,87 | 41,20 | 40,49 | 41,20 | 41,20 | 1.678.562 |
| 16 ene 2024 | 40,45 | 40,77 | 39,98 | 40,48 | 40,48 | 1.254.559 |
| 15 ene 2024 | 40,53 | 40,69 | 40,37 | 40,40 | 40,40 | 82.974 |
| 12 ene 2024 | 40,63 | 40,72 | 40,27 | 40,48 | 40,48 | 838.453 |
| 11 ene 2024 | 40,87 | 40,94 | 40,33 | 40,61 | 40,61 | 1.245.397 |
| 10 ene 2024 | 39,98 | 40,98 | 39,82 | 40,10 | 40,10 | 1.822.219 |
| 09 ene 2024 | 39,99 | 40,00 | 39,64 | 39,67 | 39,67 | 1.055.635 |
| 08 ene 2024 | 39,95 | 39,99 | 39,39 | 39,52 | 39,52 | 898.331 |
| 05 ene 2024 | 40,18 | 40,29 | 39,67 | 39,74 | 39,74 | 1.060.424 |
| 04 ene 2024 | 40,86 | 40,87 | 40,24 | 40,31 | 40,31 | 1.225.354 |
| 03 ene 2024 | 40,35 | 40,91 | 40,33 | 40,50 | 40,50 | 871.707 |
| 02 ene 2024 | 40,60 | 41,00 | 40,54 | 40,95 | 40,95 | 616.830 |
| 29 dic 2023 | 40,87 | 40,95 | 40,65 | 40,82 | 40,82 | 603.208 |
| 28 dic 2023 | 40,69 | 40,93 | 40,46 | 40,80 | 40,80 | 652.456 |
| 27 dic 2023 | 40,53 | 41,10 | 40,42 | 40,58 | 40,58 | 723.977 |
| 22 dic 2023 | 40,95 | 40,95 | 40,52 | 40,55 | 40,55 | 687.305 |
| 21 dic 2023 | 41,69 | 41,72 | 40,78 | 40,80 | 40,80 | 1.788.936 |
| 20 dic 2023 | 41,90 | 42,12 | 41,66 | 41,76 | 41,76 | 1.426.948 |
| 19 dic 2023 | 41,22 | 41,83 | 41,06 | 41,80 | 41,80 | 1.696.688 |
| 18 dic 2023 | 40,89 | 41,10 | 40,59 | 40,98 | 40,98 | 1.189.419 |
| 15 dic 2023 | 40,50 | 41,15 | 40,22 | 40,90 | 40,90 | 3.101.015 |
| 14 dic 2023 | 40,53 | 40,63 | 40,22 | 40,44 | 40,44 | 2.164.676 |
| 13 dic 2023 | 39,99 | 39,99 | 39,53 | 39,78 | 39,78 | 1.473.874 |
| 12 dic 2023 | 39,77 | 39,94 | 39,23 | 39,70 | 39,70 | 1.144.436 |
| 11 dic 2023 | 39,57 | 39,68 | 39,01 | 39,26 | 39,26 | 1.247.048 |
| 08 dic 2023 | 39,18 | 39,63 | 39,18 | 39,24 | 39,24 | 1.170.171 |
| 07 dic 2023 | 39,70 | 39,93 | 39,32 | 39,56 | 39,56 | 1.830.197 |
| 06 dic 2023 | 39,80 | 40,28 | 39,51 | 40,04 | 40,04 | 1.831.982 |
| 05 dic 2023 | 40,23 | 40,35 | 38,99 | 39,30 | 39,30 | 1.921.670 |
| 04 dic 2023 | 41,50 | 41,81 | 40,29 | 40,44 | 40,44 | 1.808.088 |
| 01 dic 2023 | 40,16 | 40,34 | 39,70 | 39,98 | 39,98 | 1.560.383 |
| 30 nov 2023 | 39,91 | 40,81 | 39,51 | 40,59 | 40,59 | 3.217.598 |
| 30 nov 2023 | 0.34 Dividendo | |||||
| *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.