Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.892,25 -204,70 (-0,34%)
APM Human Services International Limited (APM.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,3950 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 2.267.750 |
| 20 jun 2024 | 1,3900 | 1,3950 | 1,3900 | 1,3950 | 1,3950 | 1.291.987 |
| 19 jun 2024 | 1,3800 | 1,3950 | 1,3800 | 1,3900 | 1,3900 | 1.015.717 |
| 18 jun 2024 | 1,3800 | 1,3900 | 1,3750 | 1,3850 | 1,3850 | 1.573.414 |
| 17 jun 2024 | 1,3800 | 1,3900 | 1,3750 | 1,3750 | 1,3750 | 1.377.456 |
| 14 jun 2024 | 1,3800 | 1,3850 | 1,3750 | 1,3750 | 1,3750 | 3.145.495 |
| 13 jun 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3750 | 1,3750 | 6.981.398 |
| 12 jun 2024 | 1,3900 | 1,3950 | 1,3800 | 1,3800 | 1,3800 | 2.625.439 |
| 11 jun 2024 | 1,3900 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 7.405.446 |
| 07 jun 2024 | 1,3850 | 1,3900 | 1,3800 | 1,3850 | 1,3850 | 1.833.439 |
| 06 jun 2024 | 1,3800 | 1,3850 | 1,3800 | 1,3800 | 1,3800 | 2.713.557 |
| 05 jun 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 9.674.794 |
| 04 jun 2024 | 1,3800 | 1,4000 | 1,3750 | 1,3800 | 1,3800 | 9.352.517 |
| 03 jun 2024 | 1,3800 | 1,3950 | 1,3650 | 1,3800 | 1,3800 | 14.747.196 |
| 31 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 30 may 2024 | 1,1600 | 1,2600 | 1,1550 | 1,2500 | 1,2500 | 3.472.507 |
| 29 may 2024 | 1,1300 | 1,1725 | 1,1300 | 1,1600 | 1,1600 | 1.562.322 |
| 28 may 2024 | 1,1250 | 1,1425 | 1,1000 | 1,1050 | 1,1050 | 630.474 |
| 27 may 2024 | 1,1350 | 1,1450 | 1,1050 | 1,1350 | 1,1350 | 743.459 |
| 24 may 2024 | 1,1650 | 1,1700 | 1,1150 | 1,1150 | 1,1150 | 700.974 |
| 23 may 2024 | 1,1400 | 1,1900 | 1,1325 | 1,1700 | 1,1700 | 1.149.907 |
| 22 may 2024 | 1,1100 | 1,1400 | 1,0950 | 1,1250 | 1,1250 | 1.349.610 |
| 21 may 2024 | 1,1000 | 1,1125 | 1,0800 | 1,1100 | 1,1100 | 744.660 |
| 20 may 2024 | 1,1550 | 1,1650 | 1,1000 | 1,1000 | 1,1000 | 1.063.553 |
| 17 may 2024 | 1,1850 | 1,1900 | 1,1475 | 1,1500 | 1,1500 | 427.885 |
| 16 may 2024 | 1,1900 | 1,2150 | 1,1750 | 1,1850 | 1,1850 | 664.729 |
| 15 may 2024 | 1,1600 | 1,1850 | 1,1500 | 1,1800 | 1,1800 | 738.452 |
| 14 may 2024 | 1,1400 | 1,1750 | 1,1250 | 1,1600 | 1,1600 | 442.110 |
| 13 may 2024 | 1,1650 | 1,1650 | 1,1200 | 1,1350 | 1,1350 | 462.473 |
| 10 may 2024 | 1,1200 | 1,1700 | 1,1150 | 1,1600 | 1,1600 | 601.832 |
| 09 may 2024 | 1,1300 | 1,1400 | 1,1050 | 1,1150 | 1,1150 | 507.261 |
| 08 may 2024 | 1,1550 | 1,1900 | 1,1200 | 1,1300 | 1,1300 | 950.921 |
| 07 may 2024 | 1,1150 | 1,1850 | 1,1150 | 1,1800 | 1,1800 | 1.170.289 |
| 06 may 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 951.641 |
| 03 may 2024 | 1,0800 | 1,1100 | 1,0300 | 1,0500 | 1,0500 | 3.144.279 |
| 02 may 2024 | 1,2000 | 1,2050 | 1,0650 | 1,0650 | 1,0650 | 2.698.508 |
| 01 may 2024 | 1,2100 | 1,2150 | 1,1925 | 1,2050 | 1,2050 | 820.893 |
| 30 abr 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2150 | 1,2150 | 571.859 |
| 29 abr 2024 | 1,2400 | 1,2500 | 1,2250 | 1,2450 | 1,2450 | 1.361.291 |
| 26 abr 2024 | 1,2150 | 1,2500 | 1,2050 | 1,2450 | 1,2450 | 1.389.335 |
| 24 abr 2024 | 1,1900 | 1,2300 | 1,1700 | 1,2150 | 1,2150 | 1.726.766 |
| 23 abr 2024 | 1,1700 | 1,1900 | 1,1675 | 1,1750 | 1,1750 | 775.264 |
| 22 abr 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 888.469 |
| 19 abr 2024 | 1,1650 | 1,1850 | 1,1550 | 1,1750 | 1,1750 | 871.105 |
| 18 abr 2024 | 1,1850 | 1,1950 | 1,1700 | 1,1750 | 1,1750 | 658.628 |
| 17 abr 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 979.748 |
| 16 abr 2024 | 1,2250 | 1,2250 | 1,1600 | 1,1600 | 1,1600 | 1.763.772 |
| 15 abr 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 1.052.668 |
| 12 abr 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 837.192 |
| 11 abr 2024 | 1,2100 | 1,2800 | 1,2050 | 1,2300 | 1,2300 | 1.782.351 |
| 10 abr 2024 | 1,2100 | 1,2650 | 1,1850 | 1,2050 | 1,2050 | 1.464.595 |
| 09 abr 2024 | 1,1650 | 1,2150 | 1,1400 | 1,2000 | 1,2000 | 4.340.860 |
| 08 abr 2024 | 1,2000 | 1,2300 | 1,1200 | 1,1500 | 1,1500 | 6.539.388 |
| 05 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 04 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 03 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 02 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 28 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 27 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 26 mar 2024 | 1,6300 | 1,6400 | 1,5950 | 1,6300 | 1,6300 | 1.189.525 |
| 25 mar 2024 | 1,6500 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 491.576 |
| 22 mar 2024 | 1,7000 | 1,7000 | 1,6450 | 1,6650 | 1,6650 | 609.255 |
| 21 mar 2024 | 1,6700 | 1,6900 | 1,6450 | 1,6800 | 1,6800 | 1.831.314 |
| 20 mar 2024 | 1,6600 | 1,7300 | 1,6250 | 1,6250 | 1,6250 | 1.870.746 |
| 19 mar 2024 | 1,5800 | 1,6600 | 1,5400 | 1,6450 | 1,6450 | 2.527.003 |
| 18 mar 2024 | 1,5700 | 1,6000 | 1,5200 | 1,5650 | 1,5650 | 1.664.912 |
| 15 mar 2024 | 1,5750 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 2.518.294 |
| 14 mar 2024 | 1,6100 | 1,6300 | 1,5750 | 1,5900 | 1,5900 | 1.566.160 |
| 13 mar 2024 | 1,6700 | 1,6825 | 1,6100 | 1,6100 | 1,6100 | 1.243.248 |
| 12 mar 2024 | 1,7500 | 1,7500 | 1,6550 | 1,6800 | 1,6800 | 1.037.035 |
| 11 mar 2024 | 1,6700 | 1,7500 | 1,6450 | 1,7500 | 1,7500 | 2.499.268 |
| 08 mar 2024 | 1,6600 | 1,6850 | 1,6400 | 1,6850 | 1,6850 | 4.900.759 |
| 07 mar 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 2.886.687 |
| 06 mar 2024 | 1,6050 | 1,6400 | 1,6050 | 1,6400 | 1,6400 | 2.771.324 |
| 05 mar 2024 | 1,6000 | 1,6400 | 1,5775 | 1,6200 | 1,6200 | 4.967.648 |
| 04 mar 2024 | 1,6800 | 1,6800 | 1,5600 | 1,6200 | 1,6200 | 4.271.324 |
| 01 mar 2024 | 1,6400 | 1,7150 | 1,6400 | 1,6700 | 1,6700 | 2.937.252 |
| 29 feb 2024 | 1,6100 | 1,6900 | 1,5850 | 1,6400 | 1,6400 | 8.177.067 |
| 28 feb 2024 | 1,6000 | 1,7000 | 1,5750 | 1,6000 | 1,6000 | 7.432.948 |
| 27 feb 2024 | 1,4000 | 1,4400 | 1,3700 | 1,4100 | 1,4100 | 1.818.043 |
| 26 feb 2024 | 1,2900 | 1,4600 | 1,2800 | 1,3850 | 1,3850 | 5.332.892 |
| 23 feb 2024 | 1,3350 | 1,4525 | 1,3050 | 1,3250 | 1,3250 | 5.187.612 |
| 22 feb 2024 | 1,2400 | 1,3350 | 1,2250 | 1,3300 | 1,3300 | 3.603.485 |
| 21 feb 2024 | 1,2600 | 1,2625 | 1,2125 | 1,2450 | 1,2450 | 3.189.630 |
| 20 feb 2024 | 1,2400 | 1,3150 | 1,2400 | 1,2700 | 1,2700 | 4.331.156 |
| 19 feb 2024 | 1,4000 | 1,4400 | 1,1500 | 1,2250 | 1,2250 | 12.778.425 |
| 16 feb 2024 | 0,8500 | 0,8575 | 0,8200 | 0,8300 | 0,8300 | 1.673.321 |
| 15 feb 2024 | 0,8650 | 0,8700 | 0,8400 | 0,8400 | 0,8400 | 1.686.815 |
| 14 feb 2024 | 0,8150 | 0,8600 | 0,8150 | 0,8600 | 0,8600 | 2.892.867 |
| 13 feb 2024 | 0,8050 | 0,8700 | 0,7975 | 0,8250 | 0,8250 | 4.099.228 |
| 12 feb 2024 | 0,8100 | 0,8200 | 0,7825 | 0,7950 | 0,7950 | 1.223.286 |
| 09 feb 2024 | 0,8000 | 0,8100 | 0,7850 | 0,7900 | 0,7900 | 1.790.480 |
| 08 feb 2024 | 0,8300 | 0,8300 | 0,7800 | 0,8000 | 0,8000 | 1.805.268 |
| 07 feb 2024 | 0,7900 | 0,8450 | 0,7900 | 0,8250 | 0,8250 | 5.564.733 |
| 06 feb 2024 | 0,7700 | 0,7850 | 0,7550 | 0,7800 | 0,7800 | 2.079.410 |
| 05 feb 2024 | 0,7500 | 0,7800 | 0,7500 | 0,7700 | 0,7700 | 1.794.377 |
| 02 feb 2024 | 0,7350 | 0,7625 | 0,7250 | 0,7500 | 0,7500 | 1.448.656 |
| 01 feb 2024 | 0,7450 | 0,7500 | 0,7025 | 0,7300 | 0,7300 | 4.063.873 |
| 31 ene 2024 | 0,7550 | 0,7600 | 0,7200 | 0,7400 | 0,7400 | 2.120.272 |
| 30 ene 2024 | 0,7400 | 0,7825 | 0,7400 | 0,7550 | 0,7550 | 1.816.555 |
| *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.