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
56.506,32 +201,52 (+0,36%)
Abacus Storage King (ASK.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,1600 | 1,1600 | 1,1350 | 1,1450 | 1,1450 | 452.638 |
| 09 may 2024 | 1,1500 | 1,1550 | 1,1350 | 1,1350 | 1,1350 | 531.443 |
| 08 may 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1450 | 1,1450 | 621.462 |
| 07 may 2024 | 1,1450 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 1.286.220 |
| 06 may 2024 | 1,1550 | 1,1600 | 1,1300 | 1,1450 | 1,1450 | 1.039.522 |
| 03 may 2024 | 1,1500 | 1,1500 | 1,1350 | 1,1500 | 1,1500 | 872.427 |
| 02 may 2024 | 1,1150 | 1,1450 | 1,1125 | 1,1450 | 1,1450 | 1.270.245 |
| 01 may 2024 | 1,1200 | 1,1250 | 1,1050 | 1,1150 | 1,1150 | 577.159 |
| 30 abr 2024 | 1,1250 | 1,1375 | 1,1100 | 1,1300 | 1,1300 | 1.150.543 |
| 29 abr 2024 | 1,1100 | 1,1350 | 1,1050 | 1,1350 | 1,1350 | 725.571 |
| 26 abr 2024 | 1,1200 | 1,1325 | 1,1000 | 1,1000 | 1,1000 | 589.654 |
| 24 abr 2024 | 1,1300 | 1,1400 | 1,1150 | 1,1200 | 1,1200 | 1.570.337 |
| 23 abr 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 647.634 |
| 22 abr 2024 | 1,1100 | 1,1400 | 1,1050 | 1,1250 | 1,1250 | 971.460 |
| 19 abr 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1150 | 1,1150 | 963.088 |
| 18 abr 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1350 | 1,1350 | 883.206 |
| 17 abr 2024 | 1,1350 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 917.725 |
| 16 abr 2024 | 1,1350 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 907.615 |
| 15 abr 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1450 | 1,1450 | 1.169.422 |
| 12 abr 2024 | 1,1850 | 1,2000 | 1,1600 | 1,1650 | 1,1650 | 350.622 |
| 11 abr 2024 | 1,1900 | 1,2100 | 1,1700 | 1,1850 | 1,1850 | 848.026 |
| 10 abr 2024 | 1,2000 | 1,2350 | 1,1950 | 1,2100 | 1,2100 | 548.157 |
| 09 abr 2024 | 1,2250 | 1,2250 | 1,1850 | 1,2100 | 1,2100 | 1.655.408 |
| 08 abr 2024 | 1,2300 | 1,2350 | 1,2100 | 1,2200 | 1,2200 | 418.936 |
| 05 abr 2024 | 1,2000 | 1,2350 | 1,1900 | 1,2200 | 1,2200 | 625.538 |
| 04 abr 2024 | 1,2150 | 1,2400 | 1,1900 | 1,1950 | 1,1950 | 817.418 |
| 03 abr 2024 | 1,2200 | 1,2450 | 1,2050 | 1,2150 | 1,2150 | 3.077.790 |
| 02 abr 2024 | 1,2450 | 1,2450 | 1,2250 | 1,2300 | 1,2300 | 522.045 |
| 28 mar 2024 | 1,2400 | 1,2550 | 1,2350 | 1,2500 | 1,2500 | 1.374.168 |
| 27 mar 2024 | 1,2400 | 1,2400 | 1,2250 | 1,2350 | 1,2350 | 795.135 |
| 26 mar 2024 | 1,2400 | 1,2450 | 1,2200 | 1,2350 | 1,2350 | 571.824 |
| 25 mar 2024 | 1,2200 | 1,2350 | 1,2000 | 1,2300 | 1,2300 | 892.146 |
| 22 mar 2024 | 1,2350 | 1,2475 | 1,2200 | 1,2200 | 1,2200 | 342.866 |
| 21 mar 2024 | 1,2450 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 513.207 |
| 20 mar 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2400 | 1,2400 | 950.711 |
| 19 mar 2024 | 1,2200 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 1.022.423 |
| 18 mar 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 845.312 |
| 15 mar 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2250 | 1,2250 | 2.429.495 |
| 14 mar 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 1.089.294 |
| 13 mar 2024 | 1,2450 | 1,2450 | 1,2300 | 1,2400 | 1,2400 | 187.349 |
| 12 mar 2024 | 1,2400 | 1,2650 | 1,2350 | 1,2450 | 1,2450 | 809.103 |
| 11 mar 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 294.578 |
| 08 mar 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2650 | 1,2650 | 713.265 |
| 07 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1.162.535 |
| 06 mar 2024 | 1,2500 | 1,2600 | 1,2225 | 1,2400 | 1,2400 | 727.725 |
| 05 mar 2024 | 1,2600 | 1,2625 | 1,2250 | 1,2350 | 1,2350 | 836.787 |
| 04 mar 2024 | 1,2250 | 1,2800 | 1,2250 | 1,2500 | 1,2500 | 2.133.815 |
| 01 mar 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2350 | 1,2350 | 864.024 |
| 29 feb 2024 | 1,1700 | 1,2450 | 1,1700 | 1,2450 | 1,2450 | 2.896.106 |
| 28 feb 2024 | 1,1950 | 1,2150 | 1,1800 | 1,1900 | 1,1900 | 1.001.998 |
| 27 feb 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1950 | 1,1950 | 754.898 |
| 26 feb 2024 | 1,2350 | 1,2350 | 1,1900 | 1,2000 | 1,2000 | 911.738 |
| 23 feb 2024 | 1,2250 | 1,2400 | 1,2000 | 1,2050 | 1,2050 | 296.241 |
| 22 feb 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2250 | 1,2250 | 898.156 |
| 21 feb 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 1.011.023 |
| 20 feb 2024 | 1,2100 | 1,2275 | 1,1900 | 1,2200 | 1,2200 | 601.051 |
| 19 feb 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2150 | 1,2150 | 668.826 |
| 16 feb 2024 | 1,1750 | 1,2525 | 1,1500 | 1,2350 | 1,2350 | 10.963.824 |
| 15 feb 2024 | 1,1575 | 1,1700 | 1,1550 | 1,1700 | 1,1700 | 224.066 |
| 14 feb 2024 | 1,1750 | 1,1750 | 1,1400 | 1,1550 | 1,1550 | 808.236 |
| 13 feb 2024 | 1,1525 | 1,1950 | 1,1525 | 1,1700 | 1,1700 | 798.669 |
| 12 feb 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1700 | 1,1700 | 705.888 |
| 09 feb 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1550 | 1,1550 | 1.648.917 |
| 08 feb 2024 | 1,1500 | 1,1750 | 1,1400 | 1,1550 | 1,1550 | 351.939 |
| 07 feb 2024 | 1,1300 | 1,1550 | 1,1300 | 1,1500 | 1,1500 | 659.641 |
| 06 feb 2024 | 1,1250 | 1,1350 | 1,1150 | 1,1350 | 1,1350 | 622.475 |
| 05 feb 2024 | 1,1650 | 1,1650 | 1,1250 | 1,1400 | 1,1400 | 699.804 |
| 02 feb 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 1.436.900 |
| 01 feb 2024 | 1,1250 | 1,1600 | 1,1000 | 1,1550 | 1,1550 | 1.863.633 |
| 31 ene 2024 | 1,0950 | 1,1500 | 1,0850 | 1,1350 | 1,1350 | 1.272.958 |
| 30 ene 2024 | 1,0500 | 1,1100 | 1,0500 | 1,0950 | 1,0950 | 935.416 |
| 29 ene 2024 | 1,0850 | 1,0850 | 1,0600 | 1,0650 | 1,0650 | 1.498.467 |
| 25 ene 2024 | 1,0650 | 1,0850 | 1,0500 | 1,0850 | 1,0850 | 1.144.522 |
| 24 ene 2024 | 1,0300 | 1,0650 | 1,0300 | 1,0600 | 1,0600 | 817.543 |
| 23 ene 2024 | 1,0450 | 1,0600 | 1,0450 | 1,0500 | 1,0500 | 667.732 |
| 22 ene 2024 | 1,0450 | 1,0575 | 1,0125 | 1,0550 | 1,0550 | 810.985 |
| 19 ene 2024 | 1,0600 | 1,0600 | 1,0050 | 1,0300 | 1,0300 | 1.864.583 |
| 18 ene 2024 | 1,0700 | 1,0800 | 1,0450 | 1,0500 | 1,0500 | 2.094.907 |
| 17 ene 2024 | 1,0850 | 1,0875 | 1,0650 | 1,0800 | 1,0800 | 723.332 |
| 16 ene 2024 | 1,1050 | 1,1050 | 1,0800 | 1,1000 | 1,1000 | 630.219 |
| 15 ene 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1175 | 1,1175 | 103.815 |
| 12 ene 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 366.175 |
| 11 ene 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 507.153 |
| 10 ene 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1050 | 1,1050 | 681.147 |
| 09 ene 2024 | 1,0800 | 1,0900 | 1,0650 | 1,0650 | 1,0650 | 861.283 |
| 08 ene 2024 | 1,0750 | 1,0750 | 1,0600 | 1,0700 | 1,0700 | 440.576 |
| 05 ene 2024 | 1,1050 | 1,1100 | 1,0750 | 1,0800 | 1,0800 | 436.046 |
| 04 ene 2024 | 1,0700 | 1,0950 | 1,0700 | 1,0900 | 1,0900 | 371.405 |
| 03 ene 2024 | 1,1000 | 1,1050 | 1,0700 | 1,0700 | 1,0700 | 555.691 |
| 02 ene 2024 | 1,1200 | 1,1300 | 1,0900 | 1,1050 | 1,1050 | 535.173 |
| 29 dic 2023 | 1,1250 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 771.178 |
| 28 dic 2023 | 1,1250 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 196.752 |
| 28 dic 2023 | 0.03 Dividendo | |||||
| 27 dic 2023 | 1,1150 | 1,1600 | 1,1150 | 1,1600 | 1,1300 | 788.864 |
| 22 dic 2023 | 1,1250 | 1,1250 | 1,0950 | 1,1000 | 1,0716 | 1.335.411 |
| 21 dic 2023 | 1,1250 | 1,1300 | 1,1050 | 1,1150 | 1,0862 | 2.311.755 |
| 20 dic 2023 | 1,1300 | 1,1550 | 1,1250 | 1,1400 | 1,1105 | 839.653 |
| 19 dic 2023 | 1,1200 | 1,1450 | 1,1100 | 1,1250 | 1,0959 | 1.384.454 |
| 18 dic 2023 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1008 | 736.971 |
| 15 dic 2023 | 1,1750 | 1,1800 | 1,1300 | 1,1300 | 1,1008 | 19.386.100 |
| *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.