Mercados españoles cerrados
IBEX 35
11.111,80 +61,70 (+0,56%) Euro Stoxx 50
5.080,96 +26,55 (+0,53%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
83,54 -0,34 (-0,41%) Oro
2.370,80 +30,50 (+1,30%) Bitcoin EUR
56.488,33 -1.089,58 (-1,89%)
Altium Limited (ALU.XA)
Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:59PM AEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 66,08 | 66,17 | 66,01 | 66,02 | 66,02 | 11.047 |
| 09 may 2024 | 66,11 | 66,20 | 66,00 | 66,18 | 66,18 | 22.608 |
| 08 may 2024 | 66,00 | 66,10 | 65,94 | 66,04 | 66,04 | 37.636 |
| 07 may 2024 | 65,93 | 65,99 | 65,85 | 65,94 | 65,94 | 224.994 |
| 06 may 2024 | 65,86 | 65,94 | 65,80 | 65,90 | 65,90 | 629.979 |
| 03 may 2024 | 65,93 | 66,00 | 65,86 | 65,91 | 65,91 | 564.924 |
| 02 may 2024 | 65,86 | 66,00 | 65,82 | 65,91 | 65,91 | 217.562 |
| 01 may 2024 | 65,89 | 65,93 | 65,78 | 65,88 | 65,88 | 101.282 |
| 30 abr 2024 | 65,74 | 65,89 | 65,70 | 65,87 | 65,87 | 135.374 |
| 29 abr 2024 | 65,45 | 65,96 | 65,45 | 65,75 | 65,75 | 80.568 |
| 26 abr 2024 | 65,48 | 65,50 | 65,37 | 65,42 | 65,42 | 138.455 |
| 24 abr 2024 | 65,50 | 65,67 | 65,37 | 65,45 | 65,45 | 86.882 |
| 23 abr 2024 | 65,35 | 65,40 | 65,27 | 65,39 | 65,39 | 543.912 |
| 22 abr 2024 | 65,40 | 65,54 | 65,30 | 65,33 | 65,33 | 48.472 |
| 19 abr 2024 | 65,42 | 65,45 | 65,34 | 65,42 | 65,42 | 176.490 |
| 18 abr 2024 | 65,40 | 65,47 | 65,32 | 65,47 | 65,47 | 1.227.667 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 65,46 | 65,53 | 65,40 | 65,51 | 65,51 | 45.901 |
| 15 abr 2024 | 65,49 | 65,60 | 65,38 | 65,50 | 65,50 | 633.323 |
| 12 abr 2024 | 65,49 | 65,57 | 65,41 | 65,50 | 65,50 | 688.496 |
| 11 abr 2024 | 65,42 | 65,47 | 65,35 | 65,47 | 65,47 | 345.012 |
| 10 abr 2024 | 65,35 | 65,37 | 65,27 | 65,32 | 65,32 | 69.843 |
| 09 abr 2024 | 65,25 | 65,33 | 65,20 | 65,26 | 65,26 | 312.941 |
| 08 abr 2024 | 65,30 | 65,33 | 65,16 | 65,22 | 65,22 | 190.550 |
| 05 abr 2024 | 65,17 | 65,28 | 65,14 | 65,19 | 65,19 | 101.866 |
| 04 abr 2024 | 65,21 | 65,21 | 64,98 | 65,14 | 65,14 | 373.231 |
| 03 abr 2024 | 65,21 | 65,25 | 65,04 | 65,05 | 65,05 | 717.108 |
| 02 abr 2024 | 65,39 | 65,39 | 65,21 | 65,24 | 65,24 | 1.106.760 |
| 28 mar 2024 | 65,35 | 65,42 | 65,26 | 65,31 | 65,31 | 556.805 |
| 27 mar 2024 | 65,24 | 65,32 | 65,24 | 65,28 | 65,28 | 79.484 |
| 26 mar 2024 | 65,18 | 65,21 | 65,11 | 65,20 | 65,20 | 188.073 |
| 25 mar 2024 | 65,20 | 65,27 | 65,15 | 65,18 | 65,18 | 333.884 |
| 22 mar 2024 | 65,14 | 65,20 | 65,10 | 65,15 | 65,15 | 147.488 |
| 21 mar 2024 | 65,23 | 65,25 | 65,07 | 65,19 | 65,19 | 194.377 |
| 20 mar 2024 | 65,10 | 65,20 | 65,00 | 65,00 | 65,00 | 353.900 |
| 19 mar 2024 | 65,18 | 65,20 | 65,06 | 65,13 | 65,13 | 523.519 |
| 18 mar 2024 | 65,08 | 65,27 | 65,05 | 65,11 | 65,11 | 630.778 |
| 15 mar 2024 | 65,21 | 65,21 | 65,05 | 65,11 | 65,11 | 187.549 |
| 14 mar 2024 | 65,22 | 65,27 | 65,13 | 65,17 | 65,17 | 171.092 |
| 13 mar 2024 | 65,28 | 65,32 | 65,20 | 65,24 | 65,24 | 432.926 |
| 12 mar 2024 | 65,24 | 65,32 | 65,16 | 65,20 | 65,20 | 176.890 |
| 11 mar 2024 | 65,25 | 65,32 | 65,20 | 65,32 | 65,32 | 182.981 |
| 08 mar 2024 | 65,29 | 65,38 | 65,20 | 65,22 | 65,22 | 711.658 |
| 07 mar 2024 | 65,24 | 65,67 | 65,24 | 65,30 | 65,30 | 311.694 |
| 06 mar 2024 | 65,25 | 65,31 | 65,10 | 65,20 | 65,20 | 165.255 |
| 05 mar 2024 | 65,32 | 65,35 | 65,06 | 65,23 | 65,23 | 530.642 |
| 04 mar 2024 | 65,25 | 65,25 | 65,01 | 65,14 | 65,14 | 138.844 |
| 04 mar 2024 | 0.3 Dividendo | |||||
| 01 mar 2024 | 65,25 | 65,36 | 65,00 | 65,21 | 64,91 | 236.831 |
| 29 feb 2024 | 65,17 | 65,24 | 64,75 | 64,90 | 64,60 | 588.729 |
| 28 feb 2024 | 64,89 | 65,36 | 64,81 | 65,21 | 64,91 | 1.086.435 |
| 27 feb 2024 | 64,67 | 65,19 | 64,14 | 64,91 | 64,61 | 1.699.902 |
| 26 feb 2024 | 65,54 | 65,58 | 65,10 | 65,20 | 64,90 | 353.520 |
| 23 feb 2024 | 65,41 | 65,71 | 65,33 | 65,56 | 65,26 | 156.486 |
| 22 feb 2024 | 65,61 | 65,75 | 65,52 | 65,54 | 65,23 | 184.873 |
| 21 feb 2024 | 65,92 | 66,08 | 65,61 | 65,63 | 65,33 | 1.047.261 |
| 20 feb 2024 | 65,92 | 66,03 | 65,86 | 65,90 | 65,60 | 568.788 |
| 19 feb 2024 | 66,03 | 66,04 | 65,89 | 65,90 | 65,60 | 1.000.368 |
| 16 feb 2024 | 65,87 | 66,10 | 65,78 | 66,00 | 65,70 | 1.377.670 |
| 15 feb 2024 | 66,81 | 66,99 | 65,67 | 66,07 | 65,77 | 1.112.458 |
| 14 feb 2024 | 51,01 | 51,29 | 50,69 | 51,19 | 50,95 | 39.320 |
| 13 feb 2024 | 51,54 | 52,21 | 51,19 | 51,61 | 51,37 | 45.877 |
| 12 feb 2024 | 51,79 | 53,13 | 51,79 | 52,57 | 52,33 | 33.407 |
| 09 feb 2024 | 50,97 | 51,56 | 50,97 | 51,51 | 51,27 | 27.446 |
| 08 feb 2024 | 51,38 | 51,38 | 50,66 | 50,99 | 50,76 | 44.370 |
| 07 feb 2024 | 51,00 | 51,32 | 50,30 | 50,51 | 50,28 | 54.114 |
| 06 feb 2024 | 51,17 | 51,17 | 50,48 | 50,98 | 50,75 | 53.324 |
| 05 feb 2024 | 51,92 | 51,94 | 51,11 | 51,29 | 51,05 | 23.356 |
| 02 feb 2024 | 49,88 | 51,95 | 49,88 | 51,92 | 51,68 | 28.979 |
| 01 feb 2024 | 49,97 | 49,97 | 48,97 | 49,51 | 49,28 | 22.843 |
| 31 ene 2024 | 49,01 | 49,59 | 48,27 | 49,48 | 49,25 | 174.045 |
| 30 ene 2024 | 49,17 | 49,97 | 49,07 | 49,40 | 49,17 | 32.795 |
| 29 ene 2024 | 48,80 | 49,10 | 48,54 | 49,07 | 48,84 | 19.037 |
| 25 ene 2024 | 48,48 | 48,59 | 48,08 | 48,55 | 48,33 | 28.051 |
| 24 ene 2024 | 48,60 | 48,60 | 47,68 | 48,17 | 47,95 | 26.448 |
| 23 ene 2024 | 48,27 | 49,15 | 48,27 | 48,85 | 48,63 | 15.725 |
| 22 ene 2024 | 48,86 | 49,31 | 48,44 | 48,60 | 48,38 | 29.066 |
| 19 ene 2024 | 47,62 | 48,43 | 47,41 | 48,34 | 48,12 | 16.124 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 46,17 | 46,48 | 46,10 | 46,31 | 46,10 | 93.098 |
| 16 ene 2024 | 46,06 | 46,33 | 45,85 | 45,97 | 45,76 | 16.428 |
| 15 ene 2024 | 46,35 | 46,91 | 46,35 | 46,86 | 46,64 | 6611 |
| 12 ene 2024 | 45,49 | 46,52 | 45,31 | 46,42 | 46,21 | 18.862 |
| 11 ene 2024 | 45,38 | 46,18 | 45,37 | 46,14 | 45,93 | 24.394 |
| 10 ene 2024 | 44,26 | 45,16 | 44,26 | 45,15 | 44,94 | 15.449 |
| 09 ene 2024 | 44,32 | 44,59 | 43,90 | 44,31 | 44,11 | 19.378 |
| 08 ene 2024 | 44,04 | 44,13 | 43,30 | 43,34 | 43,14 | 10.001 |
| 05 ene 2024 | 45,08 | 45,08 | 43,72 | 43,91 | 43,71 | 16.343 |
| 04 ene 2024 | 45,28 | 45,29 | 44,49 | 44,76 | 44,55 | 19.649 |
| 03 ene 2024 | 45,74 | 45,81 | 44,78 | 44,85 | 44,64 | 15.601 |
| 02 ene 2024 | 46,71 | 46,91 | 46,28 | 46,41 | 46,20 | 14.627 |
| 29 dic 2023 | 46,66 | 47,08 | 46,66 | 46,81 | 46,59 | 10.920 |
| 28 dic 2023 | 47,00 | 47,18 | 46,66 | 47,00 | 46,78 | 28.634 |
| 27 dic 2023 | 46,62 | 46,82 | 46,27 | 46,52 | 46,31 | 18.956 |
| 22 dic 2023 | 46,72 | 46,79 | 46,03 | 46,12 | 45,91 | 16.862 |
| 21 dic 2023 | 46,89 | 47,43 | 46,74 | 46,84 | 46,62 | 95.834 |
| 20 dic 2023 | 47,70 | 47,78 | 46,72 | 46,86 | 46,64 | 84.508 |
| 19 dic 2023 | 47,22 | 47,51 | 47,07 | 47,28 | 47,06 | 71.755 |
| 18 dic 2023 | 47,74 | 47,86 | 47,10 | 47,15 | 46,93 | 25.232 |
| 15 dic 2023 | 48,26 | 48,38 | 47,68 | 47,68 | 47,46 | 37.739 |
| *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.