Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.935,07 +285,02 (+0,50%)
Eagers Automotive Limited (APE.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 12,03 | 12,19 | 12,00 | 12,12 | 12,12 | 299.746 |
| 09 may 2024 | 12,33 | 12,39 | 11,96 | 11,96 | 11,96 | 512.732 |
| 08 may 2024 | 12,43 | 12,46 | 12,28 | 12,36 | 12,36 | 257.858 |
| 07 may 2024 | 12,20 | 12,34 | 12,08 | 12,31 | 12,31 | 354.186 |
| 06 may 2024 | 11,99 | 12,27 | 11,85 | 12,22 | 12,22 | 567.508 |
| 03 may 2024 | 12,09 | 12,16 | 11,83 | 11,92 | 11,92 | 685.408 |
| 02 may 2024 | 12,10 | 12,23 | 12,01 | 12,01 | 12,01 | 619.159 |
| 01 may 2024 | 12,44 | 12,48 | 12,08 | 12,08 | 12,08 | 552.432 |
| 30 abr 2024 | 12,71 | 12,80 | 12,55 | 12,64 | 12,64 | 278.963 |
| 29 abr 2024 | 12,53 | 12,88 | 12,48 | 12,71 | 12,71 | 449.950 |
| 26 abr 2024 | 12,54 | 12,60 | 12,28 | 12,36 | 12,36 | 433.761 |
| 24 abr 2024 | 13,16 | 13,20 | 12,67 | 12,67 | 12,67 | 441.198 |
| 23 abr 2024 | 13,20 | 13,27 | 13,04 | 13,05 | 13,05 | 349.613 |
| 22 abr 2024 | 13,03 | 13,20 | 12,92 | 13,16 | 13,16 | 331.705 |
| 19 abr 2024 | 12,85 | 12,99 | 12,68 | 12,85 | 12,85 | 441.294 |
| 18 abr 2024 | 12,85 | 13,10 | 12,85 | 13,03 | 13,03 | 173.115 |
| 17 abr 2024 | 12,85 | 13,07 | 12,78 | 12,93 | 12,93 | 228.696 |
| 16 abr 2024 | 12,91 | 12,92 | 12,75 | 12,85 | 12,85 | 343.342 |
| 15 abr 2024 | 13,10 | 13,20 | 13,01 | 13,04 | 13,04 | 284.224 |
| 12 abr 2024 | 13,40 | 13,42 | 13,15 | 13,19 | 13,19 | 305.484 |
| 11 abr 2024 | 13,41 | 13,60 | 13,41 | 13,46 | 13,46 | 293.317 |
| 10 abr 2024 | 13,51 | 13,72 | 13,51 | 13,65 | 13,65 | 246.149 |
| 09 abr 2024 | 13,66 | 13,66 | 13,45 | 13,48 | 13,48 | 277.508 |
| 08 abr 2024 | 13,68 | 13,72 | 13,50 | 13,52 | 13,52 | 285.797 |
| 05 abr 2024 | 13,45 | 13,55 | 13,37 | 13,52 | 13,52 | 171.177 |
| 04 abr 2024 | 13,45 | 13,64 | 13,35 | 13,60 | 13,60 | 306.067 |
| 03 abr 2024 | 13,82 | 13,88 | 13,37 | 13,37 | 13,37 | 522.397 |
| 02 abr 2024 | 14,16 | 14,21 | 13,87 | 13,87 | 13,87 | 228.787 |
| 28 mar 2024 | 14,06 | 14,16 | 13,84 | 14,16 | 14,16 | 378.863 |
| 27 mar 2024 | 13,86 | 14,01 | 13,81 | 13,91 | 13,91 | 278.436 |
| 26 mar 2024 | 13,86 | 14,01 | 13,81 | 13,88 | 13,88 | 297.416 |
| 25 mar 2024 | 14,00 | 14,08 | 13,84 | 13,88 | 13,88 | 195.506 |
| 22 mar 2024 | 14,23 | 14,23 | 13,93 | 13,97 | 13,97 | 282.614 |
| 21 mar 2024 | 14,05 | 14,30 | 13,93 | 14,25 | 14,25 | 348.421 |
| 20 mar 2024 | 14,12 | 14,18 | 13,94 | 13,94 | 13,94 | 191.540 |
| 19 mar 2024 | 14,02 | 14,15 | 13,97 | 14,05 | 14,05 | 497.041 |
| 18 mar 2024 | 13,94 | 14,09 | 13,81 | 14,02 | 14,02 | 189.235 |
| 15 mar 2024 | 13,80 | 13,92 | 13,55 | 13,81 | 13,81 | 630.181 |
| 14 mar 2024 | 14,32 | 14,43 | 13,91 | 13,94 | 13,94 | 660.923 |
| 14 mar 2024 | 0.5 Dividendo | |||||
| 13 mar 2024 | 15,10 | 15,26 | 14,94 | 14,95 | 14,45 | 311.964 |
| 12 mar 2024 | 14,78 | 15,07 | 14,75 | 15,05 | 14,55 | 312.075 |
| 11 mar 2024 | 14,82 | 14,82 | 14,59 | 14,77 | 14,28 | 192.716 |
| 08 mar 2024 | 14,70 | 14,85 | 14,68 | 14,72 | 14,23 | 237.014 |
| 07 mar 2024 | 14,48 | 14,71 | 14,42 | 14,58 | 14,09 | 339.750 |
| 06 mar 2024 | 14,40 | 14,49 | 14,12 | 14,39 | 13,91 | 344.394 |
| 05 mar 2024 | 14,50 | 14,62 | 14,35 | 14,43 | 13,95 | 544.423 |
| 04 mar 2024 | 14,42 | 14,67 | 14,40 | 14,56 | 14,07 | 162.271 |
| 01 mar 2024 | 14,63 | 14,75 | 14,29 | 14,39 | 13,91 | 418.659 |
| 29 feb 2024 | 14,68 | 14,81 | 14,41 | 14,81 | 14,31 | 454.479 |
| 28 feb 2024 | 14,64 | 14,64 | 14,40 | 14,50 | 14,02 | 487.879 |
| 27 feb 2024 | 14,42 | 14,60 | 14,20 | 14,60 | 14,11 | 391.341 |
| 26 feb 2024 | 14,18 | 14,49 | 14,10 | 14,38 | 13,90 | 427.967 |
| 23 feb 2024 | 14,10 | 14,54 | 13,95 | 13,99 | 13,52 | 1.565.545 |
| 22 feb 2024 | 14,84 | 14,84 | 13,42 | 13,74 | 13,28 | 1.066.595 |
| 21 feb 2024 | 14,56 | 14,90 | 14,43 | 14,60 | 14,11 | 432.996 |
| 20 feb 2024 | 14,66 | 15,03 | 14,56 | 14,84 | 14,34 | 223.937 |
| 19 feb 2024 | 14,60 | 14,78 | 14,53 | 14,64 | 14,15 | 206.564 |
| 16 feb 2024 | 14,67 | 14,77 | 14,56 | 14,60 | 14,11 | 361.656 |
| 15 feb 2024 | 14,35 | 14,87 | 14,18 | 14,51 | 14,02 | 432.747 |
| 14 feb 2024 | 14,33 | 14,39 | 14,13 | 14,25 | 13,77 | 397.649 |
| 13 feb 2024 | 14,50 | 14,60 | 14,38 | 14,53 | 14,04 | 245.063 |
| 12 feb 2024 | 14,30 | 14,74 | 14,29 | 14,54 | 14,05 | 399.583 |
| 09 feb 2024 | 13,98 | 14,27 | 13,91 | 14,23 | 13,75 | 255.148 |
| 08 feb 2024 | 14,02 | 14,19 | 13,84 | 13,91 | 13,44 | 286.171 |
| 07 feb 2024 | 14,08 | 14,35 | 13,93 | 14,01 | 13,54 | 515.330 |
| 06 feb 2024 | 14,28 | 14,52 | 14,03 | 14,50 | 14,02 | 355.293 |
| 05 feb 2024 | 13,96 | 14,24 | 13,83 | 14,09 | 13,62 | 397.344 |
| 02 feb 2024 | 14,20 | 14,33 | 14,10 | 14,23 | 13,75 | 437.530 |
| 01 feb 2024 | 14,10 | 14,11 | 13,67 | 14,00 | 13,53 | 759.882 |
| 31 ene 2024 | 14,43 | 14,83 | 14,23 | 14,27 | 13,79 | 699.853 |
| 30 ene 2024 | 14,47 | 14,55 | 14,34 | 14,41 | 13,93 | 275.907 |
| 29 ene 2024 | 14,25 | 14,38 | 14,13 | 14,34 | 13,86 | 231.637 |
| 25 ene 2024 | 14,42 | 14,46 | 14,23 | 14,26 | 13,78 | 210.238 |
| 24 ene 2024 | 14,56 | 14,56 | 14,26 | 14,30 | 13,82 | 178.678 |
| 23 ene 2024 | 14,39 | 14,53 | 14,19 | 14,43 | 13,95 | 205.009 |
| 22 ene 2024 | 14,60 | 14,60 | 14,33 | 14,41 | 13,93 | 154.062 |
| 19 ene 2024 | 14,50 | 14,69 | 14,32 | 14,34 | 13,86 | 262.751 |
| 18 ene 2024 | 14,02 | 14,38 | 14,02 | 14,38 | 13,90 | 323.286 |
| 17 ene 2024 | 14,18 | 14,46 | 14,15 | 14,37 | 13,89 | 256.141 |
| 16 ene 2024 | 14,26 | 14,39 | 14,01 | 14,18 | 13,71 | 158.717 |
| 15 ene 2024 | 14,46 | 14,52 | 14,37 | 14,46 | 13,98 | 15.741 |
| 12 ene 2024 | 14,40 | 14,49 | 14,26 | 14,45 | 13,97 | 210.212 |
| 11 ene 2024 | 14,37 | 14,51 | 14,26 | 14,51 | 14,02 | 157.417 |
| 10 ene 2024 | 14,45 | 14,59 | 14,18 | 14,23 | 13,75 | 163.122 |
| 09 ene 2024 | 14,27 | 14,51 | 14,24 | 14,39 | 13,91 | 150.770 |
| 08 ene 2024 | 13,92 | 14,27 | 13,89 | 14,09 | 13,62 | 172.271 |
| 05 ene 2024 | 14,18 | 14,24 | 13,94 | 13,94 | 13,47 | 218.973 |
| 04 ene 2024 | 14,24 | 14,33 | 14,00 | 14,14 | 13,67 | 186.795 |
| 03 ene 2024 | 14,30 | 14,49 | 14,05 | 14,25 | 13,77 | 270.113 |
| 02 ene 2024 | 14,47 | 14,74 | 14,36 | 14,52 | 14,03 | 146.954 |
| 29 dic 2023 | 14,46 | 14,85 | 14,40 | 14,48 | 14,00 | 276.986 |
| 28 dic 2023 | 14,66 | 14,66 | 14,66 | 14,66 | 14,17 | - |
| 27 dic 2023 | 14,48 | 14,66 | 14,47 | 14,66 | 14,17 | 12.839 |
| 22 dic 2023 | 14,10 | 14,39 | 14,01 | 14,35 | 13,87 | 371.232 |
| 21 dic 2023 | 15,10 | 15,10 | 13,94 | 14,02 | 13,55 | 767.136 |
| 20 dic 2023 | 15,17 | 15,27 | 14,95 | 15,20 | 14,69 | 323.769 |
| 19 dic 2023 | 14,75 | 14,93 | 14,62 | 14,88 | 14,38 | 179.552 |
| 18 dic 2023 | 14,57 | 14,90 | 14,40 | 14,69 | 14,20 | 213.436 |
| 15 dic 2023 | 14,39 | 14,83 | 14,23 | 14,67 | 14,18 | 619.835 |
| *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.