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
56.758,29 +459,05 (+0,82%)
Australian Strategic Materials Ltd (ASM.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 | 1,0100 | 1,0250 | 1,0050 | 1,0150 | 1,0150 | 317.535 |
| 09 may 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 364.280 |
| 08 may 2024 | 1,0100 | 1,0200 | 1,0050 | 1,0100 | 1,0100 | 105.286 |
| 07 may 2024 | 1,0200 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | 150.223 |
| 06 may 2024 | 1,0500 | 1,0500 | 1,0050 | 1,0100 | 1,0100 | 348.169 |
| 03 may 2024 | 1,0100 | 1,0250 | 1,0000 | 1,0100 | 1,0100 | 197.517 |
| 02 may 2024 | 1,0200 | 1,0225 | 1,0100 | 1,0100 | 1,0100 | 110.607 |
| 01 may 2024 | 1,0300 | 1,0350 | 1,0100 | 1,0300 | 1,0300 | 190.348 |
| 30 abr 2024 | 1,0300 | 1,0525 | 1,0200 | 1,0200 | 1,0200 | 604.088 |
| 29 abr 2024 | 1,0500 | 1,0500 | 1,0150 | 1,0200 | 1,0200 | 875.951 |
| 26 abr 2024 | 1,0450 | 1,0650 | 1,0050 | 1,0200 | 1,0200 | 1.955.128 |
| 24 abr 2024 | 1,0600 | 1,0800 | 0,9900 | 0,9950 | 0,9950 | 1.923.914 |
| 23 abr 2024 | 1,1000 | 1,1200 | 1,0650 | 1,0650 | 1,0650 | 908.870 |
| 22 abr 2024 | 1,1700 | 1,1700 | 1,1250 | 1,1250 | 1,1250 | 757.907 |
| 19 abr 2024 | 1,1950 | 1,2000 | 1,1650 | 1,2000 | 1,2000 | 304.194 |
| 18 abr 2024 | 1,2000 | 1,2300 | 1,1800 | 1,1900 | 1,1900 | 163.240 |
| 17 abr 2024 | 1,3000 | 1,3000 | 1,1500 | 1,1750 | 1,1750 | 1.148.498 |
| 16 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 15 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 12 abr 2024 | 1,4550 | 1,5300 | 1,4200 | 1,4400 | 1,4400 | 224.408 |
| 11 abr 2024 | 1,4500 | 1,4850 | 1,4000 | 1,4600 | 1,4600 | 235.831 |
| 10 abr 2024 | 1,4100 | 1,5100 | 1,4100 | 1,4500 | 1,4500 | 635.711 |
| 09 abr 2024 | 1,3800 | 1,4250 | 1,3650 | 1,3950 | 1,3950 | 255.055 |
| 08 abr 2024 | 1,3750 | 1,4000 | 1,3550 | 1,3700 | 1,3700 | 54.336 |
| 05 abr 2024 | 1,3700 | 1,4050 | 1,3350 | 1,3750 | 1,3750 | 156.900 |
| 04 abr 2024 | 1,3950 | 1,4450 | 1,3650 | 1,4000 | 1,4000 | 70.282 |
| 03 abr 2024 | 1,4600 | 1,4600 | 1,3700 | 1,3700 | 1,3700 | 263.218 |
| 02 abr 2024 | 1,4350 | 1,4600 | 1,3750 | 1,4550 | 1,4550 | 273.658 |
| 28 mar 2024 | 1,4000 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 246.315 |
| 27 mar 2024 | 1,4400 | 1,4700 | 1,3600 | 1,3650 | 1,3650 | 448.227 |
| 26 mar 2024 | 1,4850 | 1,4900 | 1,4000 | 1,4300 | 1,4300 | 239.948 |
| 25 mar 2024 | 1,4350 | 1,5200 | 1,4150 | 1,4900 | 1,4900 | 608.304 |
| 22 mar 2024 | 1,4300 | 1,4800 | 1,3700 | 1,3850 | 1,3850 | 777.510 |
| 21 mar 2024 | 1,4800 | 1,6500 | 1,3600 | 1,4350 | 1,4350 | 2.954.720 |
| 20 mar 2024 | 0,9900 | 1,2000 | 0,9900 | 1,1900 | 1,1900 | 745.489 |
| 19 mar 2024 | 1,0150 | 1,0150 | 0,9800 | 0,9900 | 0,9900 | 225.007 |
| 18 mar 2024 | 1,0200 | 1,0600 | 1,0000 | 1,0150 | 1,0150 | 208.683 |
| 15 mar 2024 | 1,0850 | 1,0850 | 1,0200 | 1,0200 | 1,0200 | 255.209 |
| 14 mar 2024 | 1,0550 | 1,0900 | 1,0350 | 1,0850 | 1,0850 | 485.797 |
| 13 mar 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 410.494 |
| 12 mar 2024 | 0,9500 | 1,0300 | 0,9400 | 1,0300 | 1,0300 | 245.385 |
| 11 mar 2024 | 0,9500 | 0,9600 | 0,9300 | 0,9450 | 0,9450 | 173.973 |
| 08 mar 2024 | 0,9550 | 0,9800 | 0,9450 | 0,9500 | 0,9500 | 212.474 |
| 07 mar 2024 | 0,9800 | 0,9800 | 0,9550 | 0,9600 | 0,9600 | 101.579 |
| 06 mar 2024 | 0,9900 | 0,9900 | 0,9600 | 0,9650 | 0,9650 | 136.551 |
| 05 mar 2024 | 0,9700 | 0,9900 | 0,9550 | 0,9800 | 0,9800 | 139.336 |
| 04 mar 2024 | 1,0100 | 1,0350 | 0,9700 | 0,9700 | 0,9700 | 244.257 |
| 01 mar 2024 | 0,9800 | 1,0150 | 0,9750 | 1,0100 | 1,0100 | 436.785 |
| 29 feb 2024 | 0,9600 | 0,9800 | 0,9500 | 0,9800 | 0,9800 | 144.864 |
| 28 feb 2024 | 0,9650 | 0,9800 | 0,9500 | 0,9750 | 0,9750 | 173.920 |
| 27 feb 2024 | 0,9900 | 0,9900 | 0,9550 | 0,9600 | 0,9600 | 197.988 |
| 26 feb 2024 | 0,9600 | 1,0400 | 0,9600 | 1,0000 | 1,0000 | 355.095 |
| 23 feb 2024 | 0,9750 | 0,9950 | 0,9500 | 0,9600 | 0,9600 | 368.147 |
| 22 feb 2024 | 0,9950 | 1,0100 | 0,9700 | 1,0000 | 1,0000 | 289.336 |
| 21 feb 2024 | 1,0250 | 1,0250 | 0,9900 | 1,0150 | 1,0150 | 416.671 |
| 20 feb 2024 | 1,0500 | 1,0650 | 1,0000 | 1,0350 | 1,0350 | 223.690 |
| 19 feb 2024 | 1,0800 | 1,1150 | 1,0500 | 1,0500 | 1,0500 | 209.003 |
| 16 feb 2024 | 1,0400 | 1,1050 | 1,0300 | 1,0800 | 1,0800 | 592.697 |
| 15 feb 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0250 | 1,0250 | 125.573 |
| 14 feb 2024 | 1,0450 | 1,0450 | 0,9950 | 1,0100 | 1,0100 | 107.371 |
| 13 feb 2024 | 1,0000 | 1,0500 | 0,9950 | 1,0500 | 1,0500 | 70.230 |
| 12 feb 2024 | 1,0000 | 1,0100 | 0,9900 | 0,9950 | 0,9950 | 225.702 |
| 09 feb 2024 | 1,0050 | 1,0250 | 0,9950 | 1,0000 | 1,0000 | 73.258 |
| 08 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 49.021 |
| 07 feb 2024 | 1,0150 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 143.787 |
| 06 feb 2024 | 1,0150 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 147.823 |
| 05 feb 2024 | 0,9900 | 1,0150 | 0,9900 | 1,0150 | 1,0150 | 151.790 |
| 02 feb 2024 | 1,0100 | 1,0450 | 0,9900 | 0,9900 | 0,9900 | 251.747 |
| 01 feb 2024 | 1,0350 | 1,0350 | 1,0000 | 1,0100 | 1,0100 | 144.270 |
| 31 ene 2024 | 1,0800 | 1,0800 | 1,0350 | 1,0450 | 1,0450 | 120.696 |
| 30 ene 2024 | 1,0050 | 1,1000 | 1,0050 | 1,1000 | 1,1000 | 245.394 |
| 29 ene 2024 | 0,9650 | 1,0500 | 0,9400 | 1,0000 | 1,0000 | 546.128 |
| 25 ene 2024 | 1,0200 | 1,0300 | 0,9300 | 0,9550 | 0,9550 | 865.033 |
| 24 ene 2024 | 1,0200 | 1,0600 | 1,0000 | 1,0250 | 1,0250 | 465.179 |
| 23 ene 2024 | 1,0600 | 1,0900 | 1,0350 | 1,0350 | 1,0350 | 276.605 |
| 22 ene 2024 | 1,1500 | 1,1500 | 1,0500 | 1,0600 | 1,0600 | 345.122 |
| 19 ene 2024 | 1,0600 | 1,1550 | 1,0600 | 1,1400 | 1,1400 | 236.256 |
| 18 ene 2024 | 1,0850 | 1,1200 | 1,0700 | 1,0850 | 1,0850 | 163.655 |
| 17 ene 2024 | 1,1200 | 1,1250 | 1,1000 | 1,1000 | 1,1000 | 161.598 |
| 16 ene 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 248.676 |
| 15 ene 2024 | 1,1750 | 1,1800 | 1,1600 | 1,1750 | 1,1750 | 58.861 |
| 12 ene 2024 | 1,2350 | 1,2350 | 1,1700 | 1,1800 | 1,1800 | 214.732 |
| 11 ene 2024 | 1,2450 | 1,2500 | 1,1800 | 1,2350 | 1,2350 | 110.681 |
| 10 ene 2024 | 1,1900 | 1,2450 | 1,1800 | 1,2450 | 1,2450 | 164.887 |
| 09 ene 2024 | 1,2150 | 1,2400 | 1,1900 | 1,1950 | 1,1950 | 94.406 |
| 08 ene 2024 | 1,2400 | 1,2500 | 1,1925 | 1,2100 | 1,2100 | 158.160 |
| 05 ene 2024 | 1,2850 | 1,2850 | 1,2150 | 1,2300 | 1,2300 | 330.001 |
| 04 ene 2024 | 1,3050 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 92.392 |
| 03 ene 2024 | 1,3600 | 1,3650 | 1,2700 | 1,3150 | 1,3150 | 301.562 |
| 02 ene 2024 | 1,2800 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 221.503 |
| 29 dic 2023 | 1,2700 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 376.052 |
| 28 dic 2023 | 1,2500 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 318.213 |
| 27 dic 2023 | 1,1700 | 1,2550 | 1,1700 | 1,2500 | 1,2500 | 118.785 |
| 22 dic 2023 | 1,1900 | 1,1950 | 1,1550 | 1,1850 | 1,1850 | 314.110 |
| 21 dic 2023 | 1,2100 | 1,2275 | 1,1750 | 1,1900 | 1,1900 | 304.341 |
| 20 dic 2023 | 1,2100 | 1,2450 | 1,2100 | 1,2150 | 1,2150 | 197.645 |
| 19 dic 2023 | 1,2700 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 298.438 |
| 18 dic 2023 | 1,2100 | 1,2800 | 1,1950 | 1,2800 | 1,2800 | 336.379 |
| 15 dic 2023 | 1,2700 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 642.572 |
| 14 dic 2023 | 1,3000 | 1,3200 | 1,2350 | 1,2650 | 1,2650 | 540.262 |
| *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.