Mercados españoles abiertos en 2 hrs 35 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.130,87 -98,24 (-0,26%) Dólar/Euro
1,0774 +0,0001 (+0,01%) Petróleo Brent
82,57 -0,22 (-0,27%) Bitcoin EUR
56.676,81 +59,59 (+0,11%)
Aims Property Securities Fund (APW.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 04:10PM AEST. Mercado abierto.
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 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 09 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1900 |
| 08 may 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 07 may 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 06 may 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 03 may 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 02 may 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 100 |
| 01 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 73 |
| 30 abr 2024 | 1,5600 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 6634 |
| 29 abr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 26 abr 2024 | 1,5650 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | 1925 |
| 24 abr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 23 abr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1821 |
| 22 abr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 19 abr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 18 abr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 17 abr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 16 abr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 15 abr 2024 | 1,5950 | 1,6000 | 1,5950 | 1,6000 | 1,6000 | 1257 |
| 12 abr 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 62.267 |
| 11 abr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 10 abr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 3021 |
| 09 abr 2024 | 1,6000 | 1,6500 | 1,5850 | 1,5850 | 1,5850 | 21.579 |
| 08 abr 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 73.940 |
| 05 abr 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 04 abr 2024 | 1,5000 | 1,5100 | 1,4950 | 1,5100 | 1,5100 | 101.832 |
| 03 abr 2024 | 1,4700 | 1,4750 | 1,4400 | 1,4750 | 1,4750 | 46.407 |
| 02 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 15.000 |
| 28 mar 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 27 mar 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4450 | 1,4450 | 10.372 |
| 26 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 3712 |
| 25 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 288 |
| 22 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 7199 |
| 21 mar 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 27.477 |
| 20 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 19 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 400 |
| 18 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 15 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 14 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 13 mar 2024 | 1,3400 | 1,3400 | 1,3350 | 1,3400 | 1,3400 | 60.921 |
| 12 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 11 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 7472 |
| 08 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 07 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 06 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 05 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 04 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 585 |
| 01 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29 feb 2024 | 1,3250 | 1,3700 | 1,3250 | 1,3600 | 1,3600 | 60.921 |
| 28 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 21 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 20 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 19 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 16 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15 feb 2024 | 1,3550 | 1,3600 | 1,3550 | 1,3600 | 1,3600 | 10.715 |
| 14 feb 2024 | 1,3100 | 1,3400 | 1,2925 | 1,3400 | 1,3400 | 30.085 |
| 13 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 15 |
| 12 feb 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 09 feb 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1110 |
| 08 feb 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1030 |
| 07 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 10.000 |
| 05 feb 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 02 feb 2024 | 1,2550 | 1,2750 | 1,2550 | 1,2750 | 1,2750 | 2400 |
| 01 feb 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 31 ene 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1228 |
| 30 ene 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 13.900 |
| 29 ene 2024 | 1,2600 | 1,2600 | 1,2550 | 1,2550 | 1,2550 | 3808 |
| 25 ene 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 24 ene 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 23 ene 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 22 ene 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1000 |
| 19 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 18 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 17 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 16 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 26 |
| 15 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2 |
| 12 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 10 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 09 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 3027 |
| 08 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 523 |
| 05 ene 2024 | 1,4000 | 1,4000 | 1,2550 | 1,2550 | 1,2550 | 2982 |
| 04 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 28 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 27 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 21 dic 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 3908 |
| 20 dic 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 9363 |
| 19 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 5500 |
| 18 dic 2023 | 1,2650 | 1,2900 | 1,2650 | 1,2900 | 1,2900 | 11.205 |
| 15 dic 2023 | 1,2600 | 1,2650 | 1,2550 | 1,2650 | 1,2650 | 6655 |
| 14 dic 2023 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| *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.