Mercados españoles cerrados en 5 hrs 46 min
IBEX 35
11.154,30 +2,30 (+0,02%) Euro Stoxx 50
5.073,83 -5,13 (-0,10%) Dólar/Euro
1,0790 -0,0003 (-0,03%) Petróleo Brent
83,32 -0,04 (-0,05%) Oro
2.352,90 +9,90 (+0,42%) Bitcoin EUR
57.283,17 -1.157,82 (-1,98%)
Aspen Group (APZ.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:47PM AEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 29.853 |
| 13 may 2024 | 1,7200 | 1,7250 | 1,7200 | 1,7200 | 1,7200 | 11.153 |
| 10 may 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 609 |
| 09 may 2024 | 1,7400 | 1,7400 | 1,7150 | 1,7200 | 1,7200 | 1045 |
| 08 may 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 07 may 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 31.977 |
| 06 may 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1860 |
| 03 may 2024 | 1,7400 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 270.505 |
| 02 may 2024 | 1,7150 | 1,7500 | 1,7150 | 1,7500 | 1,7500 | 32.420 |
| 01 may 2024 | 1,7200 | 1,7350 | 1,7150 | 1,7150 | 1,7150 | 2514 |
| 30 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 2816 |
| 29 abr 2024 | 1,7400 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 16.622 |
| 26 abr 2024 | 1,7400 | 1,7400 | 1,7150 | 1,7400 | 1,7400 | 640 |
| 24 abr 2024 | 1,7200 | 1,7350 | 1,7200 | 1,7200 | 1,7200 | 7337 |
| 23 abr 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 8725 |
| 22 abr 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 1831 |
| 19 abr 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 26.292 |
| 18 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 521 |
| 17 abr 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 11.185 |
| 16 abr 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 31.944 |
| 15 abr 2024 | 1,7450 | 1,7450 | 1,7300 | 1,7300 | 1,7300 | 19.926 |
| 12 abr 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7450 | 1,7450 | 15.993 |
| 11 abr 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 18.745 |
| 10 abr 2024 | 1,7400 | 1,7500 | 1,7150 | 1,7150 | 1,7150 | 95.280 |
| 09 abr 2024 | 1,7050 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 81.466 |
| 08 abr 2024 | 1,7200 | 1,7350 | 1,6950 | 1,6950 | 1,6950 | 78.216 |
| 05 abr 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | 10.600 |
| 04 abr 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 404.731 |
| 03 abr 2024 | 1,6900 | 1,7150 | 1,6900 | 1,6900 | 1,6900 | 43.586 |
| 02 abr 2024 | 1,6900 | 1,7150 | 1,6850 | 1,6900 | 1,6900 | 44.075 |
| 28 mar 2024 | 1,7250 | 1,7750 | 1,6900 | 1,6900 | 1,6900 | 224.076 |
| 27 mar 2024 | 1,7300 | 1,7500 | 1,7250 | 1,7350 | 1,7350 | 2395 |
| 26 mar 2024 | 1,7450 | 1,7550 | 1,7400 | 1,7500 | 1,7500 | 29.137 |
| 25 mar 2024 | 1,7500 | 1,7600 | 1,7250 | 1,7250 | 1,7250 | 19.387 |
| 22 mar 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | 8591 |
| 21 mar 2024 | 1,7500 | 1,7800 | 1,7250 | 1,7800 | 1,7800 | 605.449 |
| 20 mar 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7600 | 1,7600 | 18.607 |
| 19 mar 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 85.631 |
| 18 mar 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 33.406 |
| 15 mar 2024 | 1,7900 | 1,7900 | 1,7600 | 1,7600 | 1,7600 | 132.723 |
| 14 mar 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
| 13 mar 2024 | 1,8300 | 1,8300 | 1,7800 | 1,7850 | 1,7850 | 2083 |
| 12 mar 2024 | 1,8150 | 1,8200 | 1,7800 | 1,8150 | 1,8150 | 78.658 |
| 11 mar 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8150 | 1,8150 | 42.253 |
| 08 mar 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7550 | 1,7550 | 7894 |
| 07 mar 2024 | 1,7100 | 1,7550 | 1,7100 | 1,7550 | 1,7550 | 116.855 |
| 06 mar 2024 | 1,7200 | 1,7200 | 1,7050 | 1,7200 | 1,7200 | 111.635 |
| 05 mar 2024 | 1,6950 | 1,7150 | 1,6950 | 1,7150 | 1,7150 | 4648 |
| 04 mar 2024 | 1,7100 | 1,7100 | 1,6750 | 1,6750 | 1,6750 | 78.582 |
| 01 mar 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6950 | 1,6950 | 107.687 |
| 29 feb 2024 | 1,6900 | 1,7150 | 1,6850 | 1,7050 | 1,7050 | 529.822 |
| 28 feb 2024 | 1,7050 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 508.939 |
| 27 feb 2024 | 1,7050 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 62.650 |
| 26 feb 2024 | 1,7300 | 1,7550 | 1,7300 | 1,7400 | 1,7400 | 27.851 |
| 23 feb 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 207.164 |
| 22 feb 2024 | 1,6500 | 1,7200 | 1,6500 | 1,7200 | 1,7200 | 382.464 |
| 21 feb 2024 | 1,6600 | 1,6850 | 1,6500 | 1,6850 | 1,6850 | 40.952 |
| 20 feb 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6650 | 1,6650 | 26.907 |
| 19 feb 2024 | 1,6900 | 1,6900 | 1,6550 | 1,6650 | 1,6650 | 7240 |
| 16 feb 2024 | 1,7050 | 1,7050 | 1,6700 | 1,6900 | 1,6900 | 732.951 |
| 15 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 8293 |
| 14 feb 2024 | 1,7000 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 19.501 |
| 13 feb 2024 | 1,7050 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 19.762 |
| 12 feb 2024 | 1,7050 | 1,7100 | 1,6950 | 1,7050 | 1,7050 | 642.986 |
| 09 feb 2024 | 1,6750 | 1,6900 | 1,6700 | 1,6850 | 1,6850 | 45.029 |
| 08 feb 2024 | 1,6850 | 1,6900 | 1,6700 | 1,6750 | 1,6750 | 436.902 |
| 07 feb 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 48.131 |
| 06 feb 2024 | 1,7050 | 1,7050 | 1,6700 | 1,6700 | 1,6700 | 27.986 |
| 05 feb 2024 | 1,7050 | 1,7050 | 1,6800 | 1,6800 | 1,6800 | 17.908 |
| 02 feb 2024 | 1,7250 | 1,7300 | 1,7050 | 1,7050 | 1,7050 | 49.973 |
| 01 feb 2024 | 1,7250 | 1,7250 | 1,7100 | 1,7250 | 1,7250 | 11.221 |
| 31 ene 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 352.173 |
| 30 ene 2024 | 1,7450 | 1,7475 | 1,7050 | 1,7300 | 1,7300 | 67.891 |
| 29 ene 2024 | 1,7100 | 1,7600 | 1,7100 | 1,7600 | 1,7600 | 148.993 |
| 25 ene 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 7674 |
| 24 ene 2024 | 1,7150 | 1,7500 | 1,7150 | 1,7500 | 1,7500 | 10.681 |
| 23 ene 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 128.981 |
| 22 ene 2024 | 1,6600 | 1,6950 | 1,6450 | 1,6500 | 1,6500 | 250.615 |
| 19 ene 2024 | 1,7200 | 1,7200 | 1,6550 | 1,6600 | 1,6600 | 18.439 |
| 18 ene 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 24.183 |
| 17 ene 2024 | 1,7200 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 476.155 |
| 16 ene 2024 | 1,6650 | 1,7500 | 1,6650 | 1,7500 | 1,7500 | 34.843 |
| 15 ene 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6800 | 1,6800 | 7134 |
| 12 ene 2024 | 1,7000 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 39.021 |
| 11 ene 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 85.421 |
| 10 ene 2024 | 1,6600 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 18.190 |
| 09 ene 2024 | 1,6850 | 1,7050 | 1,6600 | 1,6600 | 1,6600 | 23.160 |
| 08 ene 2024 | 1,7250 | 1,7250 | 1,6700 | 1,6800 | 1,6800 | 7297 |
| 05 ene 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 9505 |
| 04 ene 2024 | 1,6775 | 1,6800 | 1,6350 | 1,6800 | 1,6800 | 106.392 |
| 03 ene 2024 | 1,7050 | 1,7050 | 1,6350 | 1,6750 | 1,6750 | 121.748 |
| 02 ene 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 3411 |
| 29 dic 2023 | 1,7250 | 1,7250 | 1,6900 | 1,6900 | 1,6900 | 372 |
| 28 dic 2023 | 1,7000 | 1,7300 | 1,6900 | 1,7150 | 1,7150 | 50.544 |
| 28 dic 2023 | 0.0425 Dividendo | |||||
| 27 dic 2023 | 1,7700 | 1,7700 | 1,6950 | 1,6950 | 1,6525 | 174.117 |
| 22 dic 2023 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,6964 | 18.589 |
| 21 dic 2023 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,6866 | 68.628 |
| 20 dic 2023 | 1,7950 | 1,7950 | 1,7450 | 1,7450 | 1,7012 | 722 |
| 19 dic 2023 | 1,7500 | 1,7950 | 1,7400 | 1,7950 | 1,7500 | 19.137 |
| *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.