Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,69 -0,19 (-0,25%) Oro
2.645,10 +30,50 (+1,17%) Bitcoin EUR
56.325,77 -243,59 (-0,43%)
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: 04:10PM AEST
Intervalo de fechas:
21 sept 2023 - 21 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 31,58 | 31,93 | 31,44 | 31,89 | 31,89 | 631.832 |
| 19 sept 2024 | 31,37 | 31,67 | 31,35 | 31,53 | 31,53 | 1.215.568 |
| 18 sept 2024 | 31,29 | 31,31 | 31,01 | 31,12 | 31,12 | 979.917 |
| 17 sept 2024 | 31,38 | 31,43 | 31,09 | 31,27 | 31,27 | 763.854 |
| 16 sept 2024 | 31,20 | 31,38 | 31,04 | 31,25 | 31,25 | 1.085.230 |
| 13 sept 2024 | 31,37 | 31,47 | 31,01 | 31,09 | 31,09 | 1.963.895 |
| 12 sept 2024 | 31,01 | 31,23 | 30,83 | 31,20 | 31,20 | 572.535 |
| 11 sept 2024 | 31,43 | 31,48 | 30,68 | 30,69 | 30,69 | 746.726 |
| 10 sept 2024 | 31,66 | 31,86 | 31,43 | 31,48 | 31,48 | 575.241 |
| 09 sept 2024 | 31,31 | 31,69 | 31,15 | 31,50 | 31,50 | 611.701 |
| 06 sept 2024 | 31,19 | 31,88 | 31,19 | 31,71 | 31,71 | 815.842 |
| 05 sept 2024 | 30,73 | 31,18 | 30,55 | 31,12 | 31,12 | 1.111.166 |
| 04 sept 2024 | 30,70 | 30,74 | 30,19 | 30,42 | 30,42 | 665.008 |
| 03 sept 2024 | 30,95 | 31,02 | 30,55 | 30,95 | 30,95 | 494.589 |
| 02 sept 2024 | 30,33 | 30,69 | 30,24 | 30,67 | 30,67 | 674.855 |
| 30 ago 2024 | 30,40 | 30,40 | 30,09 | 30,40 | 30,40 | 638.626 |
| 29 ago 2024 | 29,99 | 30,15 | 29,93 | 30,07 | 30,07 | 1.314.862 |
| 28 ago 2024 | 29,92 | 29,92 | 29,45 | 29,92 | 29,92 | 916.905 |
| 27 ago 2024 | - | - | - | - | - | - |
| 26 ago 2024 | 29,49 | 29,77 | 29,32 | 29,69 | 29,69 | 516.531 |
| 23 ago 2024 | 29,78 | 29,78 | 29,24 | 29,26 | 29,26 | 1.808.370 |
| 22 ago 2024 | 30,07 | 30,18 | 29,87 | 29,97 | 29,97 | 816.268 |
| 21 ago 2024 | 29,96 | 30,00 | 29,73 | 29,90 | 29,90 | 752.323 |
| 20 ago 2024 | 29,88 | 29,99 | 29,70 | 29,95 | 29,95 | 1.116.962 |
| 19 ago 2024 | 29,46 | 29,85 | 29,41 | 29,80 | 29,80 | 643.848 |
| 16 ago 2024 | 29,40 | 29,69 | 29,40 | 29,54 | 29,54 | 2.598.817 |
| 15 ago 2024 | 28,83 | 29,37 | 28,80 | 29,20 | 29,20 | 1.117.069 |
| 14 ago 2024 | 28,84 | 29,25 | 28,66 | 28,70 | 28,70 | 718.308 |
| 13 ago 2024 | 28,36 | 28,85 | 28,30 | 28,63 | 28,63 | 744.438 |
| 12 ago 2024 | 28,22 | 28,33 | 28,15 | 28,28 | 28,28 | 425.759 |
| 09 ago 2024 | 27,93 | 28,19 | 27,89 | 27,96 | 27,96 | 548.928 |
| 08 ago 2024 | 27,33 | 27,81 | 27,25 | 27,72 | 27,72 | 1.057.390 |
| 07 ago 2024 | 27,36 | 27,53 | 27,25 | 27,36 | 27,36 | 705.948 |
| 06 ago 2024 | 27,42 | 27,76 | 27,10 | 27,10 | 27,10 | 1.098.114 |
| 05 ago 2024 | 28,10 | 28,18 | 27,32 | 27,43 | 27,43 | 1.163.030 |
| 02 ago 2024 | 28,87 | 29,06 | 28,50 | 28,68 | 28,68 | 1.008.897 |
| 01 ago 2024 | 29,27 | 29,28 | 28,81 | 29,21 | 29,21 | 876.823 |
| 31 jul 2024 | 28,62 | 29,08 | 28,62 | 28,96 | 28,96 | 1.856.237 |
| 30 jul 2024 | 28,15 | 28,62 | 28,15 | 28,50 | 28,50 | 1.244.155 |
| 29 jul 2024 | 29,41 | 29,43 | 28,84 | 28,86 | 28,86 | 894.424 |
| 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 |
| *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.