Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.773,25 +1.581,65 (+2,54%)
ANZ Group Holdings Limited (ANZ.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:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 29,51 | 29,56 | 29,14 | 29,17 | 29,17 | 539.771 |
| 25 jul 2024 | 29,32 | 29,40 | 29,24 | 29,36 | 29,36 | 911.470 |
| 24 jul 2024 | 29,58 | 29,64 | 29,39 | 29,41 | 29,41 | 610.765 |
| 23 jul 2024 | 29,69 | 29,85 | 29,54 | 29,67 | 29,67 | 417.205 |
| 22 jul 2024 | 29,40 | 29,43 | 29,25 | 29,34 | 29,34 | 945.122 |
| 19 jul 2024 | 29,79 | 29,80 | 29,38 | 29,66 | 29,66 | - |
| 18 jul 2024 | 30,03 | 30,23 | 29,88 | 29,96 | 29,96 | 599.765 |
| 17 jul 2024 | 29,97 | 30,10 | 29,82 | 29,97 | 29,97 | 506.523 |
| 16 jul 2024 | 29,94 | 29,98 | 29,82 | 29,84 | 29,84 | 527.792 |
| 15 jul 2024 | 29,65 | 29,91 | 29,65 | 29,81 | 29,81 | 417.388 |
| 12 jul 2024 | 29,48 | 29,73 | 29,31 | 29,55 | 29,55 | 534.843 |
| 11 jul 2024 | 29,86 | 29,93 | 29,27 | 29,31 | 29,31 | 1.042.883 |
| 10 jul 2024 | 29,22 | 29,66 | 29,20 | 29,62 | 29,62 | 655.885 |
| 09 jul 2024 | 28,91 | 29,25 | 28,90 | 29,21 | 29,21 | 966.918 |
| 08 jul 2024 | 28,74 | 28,93 | 28,65 | 28,78 | 28,78 | 1.207.649 |
| 05 jul 2024 | 28,43 | 28,67 | 28,43 | 28,63 | 28,63 | 381.751 |
| 04 jul 2024 | 28,25 | 28,57 | 28,23 | 28,53 | 28,53 | 569.159 |
| 03 jul 2024 | 28,47 | 28,53 | 28,14 | 28,15 | 28,15 | 695.798 |
| 02 jul 2024 | 28,38 | 28,55 | 28,28 | 28,30 | 28,30 | 539.112 |
| 01 jul 2024 | 28,12 | 28,46 | 28,02 | 28,41 | 28,41 | 571.351 |
| 28 jun 2024 | 28,42 | 28,55 | 28,20 | 28,23 | 28,23 | 915.313 |
| 27 jun 2024 | 28,11 | 28,25 | 27,91 | 28,19 | 28,19 | 699.547 |
| 26 jun 2024 | 28,70 | 28,79 | 28,32 | 28,36 | 28,36 | 575.611 |
| 25 jun 2024 | 28,79 | 28,98 | 28,72 | 28,80 | 28,80 | 704.635 |
| 24 jun 2024 | 28,99 | 29,05 | 28,61 | 28,63 | 28,63 | 788.493 |
| 21 jun 2024 | 29,13 | 29,21 | 28,91 | 28,94 | 28,94 | 545.056 |
| 20 jun 2024 | 29,00 | 29,15 | 28,91 | 29,09 | 29,09 | 429.635 |
| 19 jun 2024 | 29,24 | 29,28 | 29,03 | 29,05 | 29,05 | 939.324 |
| 18 jun 2024 | 28,90 | 29,27 | 28,84 | 29,18 | 29,18 | 693.969 |
| 17 jun 2024 | 28,64 | 28,89 | 28,60 | 28,77 | 28,77 | 524.258 |
| 14 jun 2024 | 28,68 | 28,84 | 28,66 | 28,83 | 28,83 | 291.745 |
| 13 jun 2024 | 28,91 | 29,05 | 28,74 | 28,76 | 28,76 | 797.478 |
| 12 jun 2024 | 28,83 | 28,90 | 28,66 | 28,84 | 28,84 | 367.331 |
| 11 jun 2024 | 28,94 | 29,05 | 28,66 | 28,87 | 28,87 | 817.832 |
| 07 jun 2024 | 28,91 | 29,18 | 28,80 | 29,17 | 29,17 | 926.803 |
| 06 jun 2024 | 28,95 | 29,13 | 28,86 | 29,02 | 29,02 | 792.359 |
| 05 jun 2024 | 28,60 | 28,84 | 28,60 | 28,73 | 28,73 | 719.621 |
| 04 jun 2024 | 28,57 | 28,67 | 28,49 | 28,62 | 28,62 | 669.361 |
| 03 jun 2024 | 28,43 | 28,67 | 28,38 | 28,61 | 28,61 | 2.706.137 |
| 31 may 2024 | 28,14 | 28,19 | 27,92 | 28,16 | 28,16 | 3.391.122 |
| 30 may 2024 | 27,67 | 27,91 | 27,56 | 27,85 | 27,85 | 710.966 |
| 29 may 2024 | 28,30 | 28,34 | 27,86 | 27,95 | 27,95 | 780.283 |
| 28 may 2024 | 28,46 | 28,61 | 28,35 | 28,57 | 28,57 | 503.977 |
| 27 may 2024 | 28,33 | 28,54 | 28,24 | 28,50 | 28,50 | 534.690 |
| 24 may 2024 | 28,11 | 28,24 | 27,91 | 28,13 | 28,13 | 638.481 |
| 23 may 2024 | 28,45 | 28,48 | 28,18 | 28,31 | 28,31 | 842.133 |
| 22 may 2024 | 28,40 | 28,67 | 28,35 | 28,65 | 28,65 | 1.156.380 |
| 21 may 2024 | 28,16 | 28,40 | 28,10 | 28,37 | 28,37 | 1.176.325 |
| 20 may 2024 | 28,24 | 28,30 | 28,07 | 28,19 | 28,19 | 647.965 |
| 17 may 2024 | 28,06 | 28,26 | 28,00 | 28,09 | 28,09 | 871.292 |
| 16 may 2024 | 28,01 | 28,34 | 27,82 | 28,32 | 28,32 | 806.491 |
| 15 may 2024 | 27,99 | 28,13 | 27,60 | 27,60 | 27,60 | 613.085 |
| 14 may 2024 | 28,10 | 28,13 | 27,99 | 28,04 | 28,04 | 236.457 |
| 13 may 2024 | 28,00 | 28,26 | 27,87 | 28,19 | 28,19 | 621.922 |
| 13 may 2024 | 0.83 Dividendo | |||||
| 10 may 2024 | 28,95 | 29,21 | 28,88 | 29,19 | 28,36 | 674.151 |
| 09 may 2024 | 29,06 | 29,11 | 28,70 | 28,83 | 28,01 | 643.217 |
| 08 may 2024 | 28,90 | 29,22 | 28,90 | 29,08 | 28,25 | 1.350.490 |
| 07 may 2024 | 28,37 | 28,87 | 27,99 | 28,80 | 27,98 | 911.100 |
| 06 may 2024 | 28,80 | 28,91 | 28,59 | 28,78 | 27,96 | 1.010.953 |
| 03 may 2024 | 28,43 | 28,61 | 28,29 | 28,58 | 27,77 | 818.753 |
| 02 may 2024 | 28,18 | 28,63 | 28,09 | 28,23 | 27,43 | 968.309 |
| 01 may 2024 | 27,85 | 28,07 | 27,85 | 28,03 | 27,23 | - |
| 30 abr 2024 | 28,16 | 28,17 | 27,97 | 28,16 | 27,36 | 265.294 |
| 29 abr 2024 | 28,16 | 28,23 | 27,96 | 28,05 | 27,25 | 401.105 |
| 26 abr 2024 | 28,11 | 28,19 | 27,98 | 28,03 | 27,23 | 521.413 |
| 24 abr 2024 | 28,54 | 28,74 | 28,49 | 28,54 | 27,73 | 476.341 |
| 23 abr 2024 | 28,52 | 28,59 | 28,34 | 28,45 | 27,64 | 812.640 |
| 22 abr 2024 | 28,24 | 28,57 | 28,11 | 28,20 | 27,40 | 351.497 |
| 19 abr 2024 | 28,43 | 28,44 | 27,88 | 28,15 | 27,35 | 489.832 |
| 18 abr 2024 | 28,36 | 28,65 | 28,36 | 28,57 | 27,75 | 283.058 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 28,79 | 28,88 | 28,18 | 28,40 | 27,59 | 2.960.293 |
| 15 abr 2024 | 28,75 | 29,00 | 28,72 | 28,97 | 28,15 | 735.380 |
| 12 abr 2024 | 28,92 | 28,98 | 28,80 | 28,91 | 28,09 | 442.256 |
| 11 abr 2024 | 28,96 | 29,12 | 28,89 | 29,03 | 28,20 | 481.453 |
| 10 abr 2024 | 29,44 | 29,53 | 29,28 | 29,38 | 28,54 | 822.145 |
| 09 abr 2024 | 29,32 | 29,44 | 29,27 | 29,42 | 28,58 | 771.120 |
| 08 abr 2024 | 29,28 | 29,34 | 29,09 | 29,20 | 28,37 | 718.649 |
| 05 abr 2024 | 29,02 | 29,15 | 28,88 | 29,10 | 28,27 | 380.860 |
| 04 abr 2024 | 29,14 | 29,32 | 29,07 | 29,18 | 28,36 | 498.520 |
| 03 abr 2024 | 29,40 | 29,44 | 28,74 | 28,87 | 28,05 | 912.325 |
| 02 abr 2024 | 29,18 | 29,49 | 29,11 | 29,39 | 28,55 | 418.978 |
| 28 mar 2024 | 29,31 | 29,40 | 29,13 | 29,35 | 28,52 | 730.991 |
| 27 mar 2024 | 29,00 | 29,43 | 29,00 | 29,28 | 28,45 | 569.130 |
| 26 mar 2024 | 29,01 | 29,18 | 28,92 | 29,06 | 28,23 | 616.385 |
| 25 mar 2024 | 29,11 | 29,36 | 29,10 | 29,12 | 28,29 | 413.319 |
| 22 mar 2024 | 29,05 | 29,15 | 28,81 | 28,99 | 28,17 | 440.735 |
| 21 mar 2024 | 28,93 | 29,10 | 28,78 | 29,09 | 28,27 | 800.528 |
| 20 mar 2024 | 28,77 | 29,09 | 28,69 | 28,71 | 27,89 | 819.790 |
| 19 mar 2024 | 28,86 | 28,98 | 28,66 | 28,89 | 28,07 | 1.032.417 |
| 18 mar 2024 | 28,68 | 28,87 | 28,56 | 28,82 | 28,00 | 419.512 |
| 15 mar 2024 | 28,37 | 28,69 | 27,95 | 28,69 | 27,87 | 1.955.675 |
| 14 mar 2024 | 29,69 | 29,69 | 28,61 | 28,66 | 27,85 | 2.622.775 |
| 13 mar 2024 | 29,52 | 29,82 | 29,36 | 29,72 | 28,87 | 1.100.032 |
| 12 mar 2024 | 29,40 | 29,68 | 29,22 | 29,29 | 28,46 | 673.995 |
| 11 mar 2024 | 29,65 | 29,70 | 29,10 | 29,18 | 28,35 | 403.506 |
| 08 mar 2024 | 29,34 | 29,90 | 29,34 | 29,77 | 28,92 | 1.463.780 |
| 07 mar 2024 | 28,89 | 29,30 | 28,89 | 29,24 | 28,41 | 750.598 |
| 06 mar 2024 | 28,77 | 29,00 | 28,75 | 28,93 | 28,11 | 901.350 |
| *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.