Mercados españoles abiertos en 7 hrs 23 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0894 0,0000 (-0,00%) Petróleo Brent
80,03 +0,16 (+0,20%) Bitcoin EUR
64.969,15 -144,48 (-0,22%)
Aims Property Securities Fund (APW.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 10:50AM AEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 05 jun 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 10.218 |
| 04 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03 jun 2024 | 1,5300 | 1,5300 | 1,5200 | 1,5200 | 1,5200 | 5641 |
| 31 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 10.000 |
| 30 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 29 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 28 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 27 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 11.118 |
| 24 may 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 23 may 2024 | 1,5350 | 1,5350 | 1,5250 | 1,5250 | 1,5250 | 27.505 |
| 22 may 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 21 may 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 20 may 2024 | 1,5350 | 1,6000 | 1,5350 | 1,5950 | 1,5950 | 34.345 |
| 17 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 16 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 15 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 14 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 13 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 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 |
| *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.