Mercados españoles cerrados en 1 hr 56 mins
IBEX 35
10.963,40 -64,40 (-0,58%) Euro Stoxx 50
4.917,01 -72,87 (-1,46%) Dólar/Euro
1,0687 -0,0014 (-0,13%) Petróleo Brent
88,06 +0,04 (+0,05%) Oro
2.330,00 -8,40 (-0,36%) Bitcoin EUR
59.042,19 -2.727,86 (-4,42%)
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:
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 | 28,54 | 28,74 | 28,49 | 28,54 | 28,54 | 476.341 |
| 23 abr 2024 | 28,52 | 28,59 | 28,34 | 28,45 | 28,45 | 812.640 |
| 22 abr 2024 | 28,24 | 28,57 | 28,11 | 28,20 | 28,20 | 351.497 |
| 19 abr 2024 | 28,43 | 28,44 | 27,88 | 28,15 | 28,15 | 489.832 |
| 18 abr 2024 | 28,36 | 28,65 | 28,36 | 28,57 | 28,57 | 283.058 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 28,79 | 28,88 | 28,18 | 28,40 | 28,40 | 2.960.293 |
| 15 abr 2024 | 28,75 | 29,00 | 28,72 | 28,97 | 28,97 | 735.380 |
| 12 abr 2024 | 28,92 | 28,98 | 28,80 | 28,91 | 28,91 | 442.256 |
| 11 abr 2024 | 28,96 | 29,12 | 28,89 | 29,03 | 29,03 | 481.453 |
| 10 abr 2024 | 29,44 | 29,53 | 29,28 | 29,38 | 29,38 | 822.145 |
| 09 abr 2024 | 29,32 | 29,44 | 29,27 | 29,42 | 29,42 | 771.120 |
| 08 abr 2024 | 29,28 | 29,34 | 29,09 | 29,20 | 29,20 | 718.649 |
| 05 abr 2024 | 29,02 | 29,15 | 28,88 | 29,10 | 29,10 | 380.860 |
| 04 abr 2024 | 29,14 | 29,32 | 29,07 | 29,18 | 29,18 | 498.520 |
| 03 abr 2024 | 29,40 | 29,44 | 28,74 | 28,87 | 28,87 | 912.325 |
| 02 abr 2024 | 29,18 | 29,49 | 29,11 | 29,39 | 29,39 | 418.978 |
| 28 mar 2024 | 29,31 | 29,40 | 29,13 | 29,35 | 29,35 | 730.991 |
| 27 mar 2024 | 29,00 | 29,43 | 29,00 | 29,28 | 29,28 | 569.130 |
| 26 mar 2024 | 29,01 | 29,18 | 28,92 | 29,06 | 29,06 | 616.385 |
| 25 mar 2024 | 29,11 | 29,36 | 29,10 | 29,12 | 29,12 | 413.319 |
| 22 mar 2024 | 29,05 | 29,15 | 28,81 | 28,99 | 28,99 | 440.735 |
| 21 mar 2024 | 28,93 | 29,10 | 28,78 | 29,09 | 29,09 | 800.528 |
| 20 mar 2024 | 28,77 | 29,09 | 28,69 | 28,71 | 28,71 | 819.790 |
| 19 mar 2024 | 28,86 | 28,98 | 28,66 | 28,89 | 28,89 | 1.032.417 |
| 18 mar 2024 | 28,68 | 28,87 | 28,56 | 28,82 | 28,82 | 419.512 |
| 15 mar 2024 | 28,37 | 28,69 | 27,95 | 28,69 | 28,69 | 1.955.675 |
| 14 mar 2024 | 29,69 | 29,69 | 28,61 | 28,66 | 28,66 | 2.622.775 |
| 13 mar 2024 | 29,52 | 29,82 | 29,36 | 29,72 | 29,72 | 1.100.032 |
| 12 mar 2024 | 29,40 | 29,68 | 29,22 | 29,29 | 29,29 | 673.995 |
| 11 mar 2024 | 29,65 | 29,70 | 29,10 | 29,18 | 29,18 | 403.506 |
| 08 mar 2024 | 29,34 | 29,90 | 29,34 | 29,77 | 29,77 | 1.463.780 |
| 07 mar 2024 | 28,89 | 29,30 | 28,89 | 29,24 | 29,24 | 750.598 |
| 06 mar 2024 | 28,77 | 29,00 | 28,75 | 28,93 | 28,93 | 901.350 |
| 05 mar 2024 | 28,82 | 28,85 | 28,64 | 28,74 | 28,74 | 500.243 |
| 04 mar 2024 | 28,78 | 28,91 | 28,65 | 28,84 | 28,84 | 557.833 |
| 01 mar 2024 | 28,42 | 28,67 | 28,35 | 28,65 | 28,65 | 583.979 |
| 29 feb 2024 | 28,43 | 28,48 | 28,27 | 28,45 | 28,45 | 919.656 |
| 28 feb 2024 | 28,48 | 28,55 | 28,35 | 28,48 | 28,48 | 898.499 |
| 27 feb 2024 | 28,40 | 28,52 | 28,32 | 28,47 | 28,47 | 502.401 |
| 26 feb 2024 | 28,30 | 28,44 | 28,22 | 28,32 | 28,32 | 601.757 |
| 23 feb 2024 | 28,13 | 28,30 | 28,13 | 28,21 | 28,21 | 963.754 |
| 22 feb 2024 | 28,05 | 28,09 | 27,85 | 27,93 | 27,93 | 438.549 |
| 21 feb 2024 | 27,87 | 28,32 | 27,86 | 28,06 | 28,06 | 674.413 |
| 20 feb 2024 | 28,11 | 28,12 | 27,39 | 27,81 | 27,81 | 1.688.868 |
| 19 feb 2024 | 28,28 | 28,52 | 28,13 | 28,44 | 28,44 | 452.724 |
| 16 feb 2024 | 28,42 | 28,47 | 28,25 | 28,35 | 28,35 | 568.901 |
| 15 feb 2024 | 27,74 | 28,21 | 27,73 | 28,18 | 28,18 | 777.121 |
| 14 feb 2024 | 27,92 | 27,92 | 27,52 | 27,81 | 27,81 | 988.434 |
| 13 feb 2024 | 28,16 | 28,45 | 28,15 | 28,22 | 28,22 | 1.190.528 |
| 12 feb 2024 | 27,65 | 28,11 | 27,65 | 28,03 | 28,03 | 1.001.795 |
| 09 feb 2024 | 27,59 | 27,81 | 27,58 | 27,72 | 27,72 | 805.276 |
| 08 feb 2024 | 27,56 | 27,66 | 27,43 | 27,64 | 27,64 | 1.611.489 |
| 07 feb 2024 | 27,47 | 27,63 | 27,37 | 27,42 | 27,42 | 1.242.810 |
| 06 feb 2024 | 27,10 | 27,42 | 26,99 | 27,41 | 27,41 | 1.436.506 |
| 05 feb 2024 | 27,16 | 27,22 | 26,91 | 27,18 | 27,18 | 751.962 |
| 02 feb 2024 | 27,09 | 27,26 | 26,92 | 27,24 | 27,24 | 985.029 |
| 01 feb 2024 | 27,02 | 27,12 | 26,88 | 26,91 | 26,91 | 1.278.050 |
| 31 ene 2024 | 26,76 | 27,22 | 26,69 | 27,19 | 27,19 | 1.326.721 |
| 30 ene 2024 | 26,87 | 26,98 | 26,71 | 26,75 | 26,75 | 626.233 |
| 29 ene 2024 | 26,74 | 26,89 | 26,71 | 26,82 | 26,82 | 1.459.336 |
| 25 ene 2024 | 26,74 | 26,76 | 26,47 | 26,71 | 26,71 | 761.647 |
| 24 ene 2024 | 26,65 | 26,69 | 26,47 | 26,56 | 26,56 | 643.655 |
| 23 ene 2024 | 26,58 | 26,75 | 26,53 | 26,59 | 26,59 | 1.025.425 |
| 22 ene 2024 | 26,27 | 26,58 | 26,23 | 26,49 | 26,49 | 811.671 |
| 19 ene 2024 | 26,00 | 26,12 | 25,90 | 26,10 | 26,10 | 764.035 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 25,74 | 25,90 | 25,65 | 25,70 | 25,70 | 1.142.427 |
| 16 ene 2024 | 25,82 | 25,89 | 25,64 | 25,74 | 25,74 | 514.857 |
| 15 ene 2024 | 25,94 | 25,99 | 25,86 | 25,97 | 25,97 | 357.156 |
| 12 ene 2024 | 25,85 | 25,99 | 25,79 | 25,88 | 25,88 | 642.664 |
| 11 ene 2024 | 26,02 | 26,09 | 25,92 | 26,07 | 26,07 | 756.793 |
| 10 ene 2024 | 25,83 | 25,92 | 25,74 | 25,78 | 25,78 | 470.808 |
| 09 ene 2024 | 25,89 | 25,95 | 25,81 | 25,91 | 25,91 | 479.143 |
| 08 ene 2024 | 25,64 | 25,80 | 25,58 | 25,63 | 25,63 | 956.129 |
| 05 ene 2024 | 25,53 | 25,67 | 25,52 | 25,63 | 25,63 | 556.304 |
| 04 ene 2024 | 25,76 | 25,76 | 25,42 | 25,53 | 25,53 | 501.670 |
| 03 ene 2024 | 25,84 | 25,90 | 25,67 | 25,69 | 25,69 | 502.698 |
| 02 ene 2024 | 25,87 | 26,08 | 25,85 | 25,96 | 25,96 | 507.728 |
| 29 dic 2023 | 25,90 | 25,92 | 25,80 | 25,82 | 25,82 | 411.824 |
| 28 dic 2023 | 25,84 | 25,98 | 25,80 | 25,94 | 25,94 | 647.462 |
| 27 dic 2023 | 25,87 | 26,05 | 25,84 | 25,86 | 25,86 | 480.456 |
| 22 dic 2023 | 25,77 | 25,83 | 25,71 | 25,79 | 25,79 | 424.998 |
| 21 dic 2023 | 25,74 | 25,90 | 25,61 | 25,79 | 25,79 | 816.766 |
| 20 dic 2023 | 25,77 | 25,84 | 25,67 | 25,80 | 25,80 | 2.425.000 |
| 19 dic 2023 | 25,47 | 25,76 | 25,45 | 25,64 | 25,64 | 1.920.801 |
| 18 dic 2023 | 25,39 | 25,55 | 25,38 | 25,53 | 25,53 | 896.900 |
| 15 dic 2023 | 25,42 | 25,73 | 25,39 | 25,54 | 25,54 | 2.257.063 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 24,86 | 24,99 | 24,83 | 24,96 | 24,96 | 1.017.844 |
| 12 dic 2023 | 24,80 | 24,85 | 24,58 | 24,80 | 24,80 | 1.714.428 |
| 11 dic 2023 | 24,57 | 24,76 | 24,56 | 24,62 | 24,62 | 1.201.638 |
| 08 dic 2023 | 24,50 | 24,58 | 24,35 | 24,55 | 24,55 | 711.985 |
| 07 dic 2023 | 24,54 | 24,65 | 24,52 | 24,53 | 24,53 | 938.123 |
| 06 dic 2023 | 24,50 | 24,75 | 24,45 | 24,73 | 24,73 | 1.981.796 |
| 05 dic 2023 | 24,47 | 24,52 | 24,23 | 24,28 | 24,28 | 1.019.217 |
| 04 dic 2023 | 24,54 | 24,66 | 24,40 | 24,50 | 24,50 | 882.632 |
| 01 dic 2023 | 24,26 | 24,45 | 24,23 | 24,42 | 24,42 | 1.327.751 |
| 30 nov 2023 | 24,25 | 24,44 | 24,19 | 24,37 | 24,37 | 3.633.507 |
| 29 nov 2023 | 24,37 | 24,45 | 24,15 | 24,22 | 24,22 | 1.177.347 |
| *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.