Mercados españoles cerrados en 3 hrs 20 min

ASX Limited (ASX.XA)

Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
58,75+0,23 (+0,39%)
Al cierre: 03:59PM AEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202458,3558,8958,2758,7558,75341.351
25 jun 202458,4058,9258,1558,5258,5214.264
24 jun 202458,4958,8358,1158,1158,1126.108
21 jun 202458,3558,7858,1558,7758,7719.067
20 jun 202457,5958,3157,3058,0758,0720.836
19 jun 202458,1958,2757,2657,5157,51102.713
18 jun 202458,2258,4957,6958,1858,1825.208
17 jun 202456,7258,1256,7257,7757,7753.186
14 jun 202457,6957,7356,5656,7756,77343.119
13 jun 202458,3559,5157,1058,1058,10295.202
12 jun 202463,4063,5063,0563,1363,136872
11 jun 202464,0564,0663,1263,1963,1916.335
07 jun 202463,8364,3263,7864,2464,24109.364
06 jun 202463,9064,1263,7463,8563,85113.695
05 jun 202462,8363,8462,6963,5263,5229.410
04 jun 202463,3663,6662,7262,8862,8898.656
03 jun 202463,0963,4762,8363,1563,15199.999
31 may 202462,4862,9662,1062,6162,61167.735
30 may 202462,2762,2861,3562,0762,0722.759
29 may 202462,2962,9962,1562,2962,2918.912
28 may 202464,0964,3363,3563,4763,4715.552
27 may 202463,6964,3663,6964,2464,2422.781
24 may 202463,0563,6462,9463,3063,3010.093
23 may 202463,2663,5262,9763,4763,4738.177
22 may 202463,0663,7062,6963,5763,5719.283
21 may 202463,0463,2262,3562,7062,7021.454
20 may 202463,3363,3362,7362,9262,9217.315
17 may 202463,7263,7462,9063,0763,0711.232
16 may 202463,7964,1663,3263,7763,7728.020
15 may 202464,1864,1862,7063,0063,0012.436
14 may 202464,2064,4963,6463,6563,658162
13 may 202464,2464,4763,9764,1264,1216.032
10 may 202464,5664,8364,2464,2864,2815.104
09 may 202464,8965,1264,4464,5064,509876
08 may 202465,0965,4065,0665,1665,1632.261
07 may 202464,6765,4964,6765,4665,4620.640
06 may 202463,8764,5763,5364,4464,4443.489
03 may 202463,3263,6963,2563,5363,5338.280
02 may 202462,9163,2562,8163,2463,2440.324
01 may 202463,1563,3962,8462,9962,99-
30 abr 202463,5463,8163,2263,7163,718032
29 abr 202463,5363,8963,4463,7663,7637.155
26 abr 202463,6063,7963,0063,1163,1129.537
24 abr 202464,5464,8863,9264,2264,2224.727
23 abr 202463,6364,0863,5264,0264,0214.985
22 abr 202463,1563,4562,9663,2463,249923
19 abr 202462,8762,9561,7062,3862,3812.638
18 abr 202462,9763,5162,9363,2363,2310.306
17 abr 2024------
16 abr 202463,5163,5162,2762,7162,7120.275
15 abr 202463,6863,9863,3763,8163,8145.689
12 abr 202463,4164,2563,4164,1464,148214
11 abr 202463,3864,2163,3364,0664,0610.881
10 abr 202463,4564,1463,4564,0264,0231.380
09 abr 202463,7563,9663,2363,3863,38414.039
08 abr 202464,1964,2963,3663,9663,9620.015
05 abr 202463,7264,2563,5464,1264,1224.829
04 abr 202465,1765,7464,3364,3964,3916.886
03 abr 202465,3765,7964,4264,6964,6923.716
02 abr 202466,3866,4465,7565,9465,9416.179
28 mar 202465,5966,6665,4766,5666,5692.425
27 mar 202465,7365,8864,8565,0965,0914.187
26 mar 202465,7566,0765,4865,8065,8011.374
25 mar 202466,5666,6565,5965,9765,9722.726
22 mar 202467,5167,5466,2866,3766,3718.694
21 mar 202468,0168,2467,6868,2268,2212.820
20 mar 202467,9968,1067,4967,5667,5623.520
19 mar 202467,9668,0767,4367,7367,7329.871
18 mar 202467,0567,7766,9267,5167,5110.587
15 mar 202466,7067,2866,2067,2367,23107.719
14 mar 202466,5866,8766,4666,5266,5287.854
13 mar 202466,8667,1666,4266,9766,9716.816
12 mar 202466,7866,8866,0766,3266,3244.614
11 mar 202466,9267,0066,4566,4666,4613.480
08 mar 202466,4267,4166,3767,3067,3053.324
07 mar 202465,6466,3865,2866,1766,1745.593
06 mar 202465,7466,1165,3965,6765,6770.984
05 mar 202465,3365,5565,0065,4265,4229.927
04 mar 202465,1465,5965,0865,4065,4012.972
01 mar 202465,1165,4864,7564,9664,9619.532
01 mar 20241.012 Dividendo
29 feb 202465,0165,7565,0065,7564,7466.061
28 feb 202464,7965,3464,7765,1164,1159.074
27 feb 202465,3165,3964,9365,2064,2042.309
26 feb 202465,2865,7965,0365,1964,1914.545
23 feb 202464,4665,3664,4665,1364,1321.369
22 feb 202463,5764,8263,2864,3863,3913.322
21 feb 202464,0664,6263,7264,0063,0133.742
20 feb 202464,1464,2562,9764,1663,1746.660
19 feb 202464,6065,0763,3263,9662,9897.753
16 feb 202466,8168,6564,7264,9763,97131.656
15 feb 202467,0967,8167,0967,8066,76539.869
14 feb 202466,5366,8765,9566,7565,7248.960
13 feb 202467,4167,6366,9467,4066,3699.106
12 feb 202467,3267,6467,1067,3366,29175.325
09 feb 202465,3967,4365,3967,2966,2531.374
08 feb 202465,3065,8765,2765,7464,7242.235
07 feb 202464,9465,6064,8565,1864,1841.098
06 feb 202465,6065,6064,8464,9563,9565.630
05 feb 202464,8965,5264,6965,4264,4114.143
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...