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
56.417,86 -1.959,18 (-3,36%)
BetaShares Managed Risk Australian Share Fund (managed fund) (AUST.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:05PM AEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 09 may 2024 | 16,90 | 16,90 | 16,83 | 16,83 | 16,83 | 2695 |
| 08 may 2024 | 16,96 | 16,96 | 16,93 | 16,93 | 16,93 | 1446 |
| 07 may 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | 1150 |
| 06 may 2024 | 16,72 | 16,74 | 16,71 | 16,73 | 16,73 | 650 |
| 03 may 2024 | 16,68 | 16,68 | 16,65 | 16,65 | 16,65 | 8239 |
| 02 may 2024 | 16,64 | 16,64 | 16,62 | 16,62 | 16,62 | 5879 |
| 01 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 30 abr 2024 | 16,72 | 16,72 | 16,70 | 16,70 | 16,70 | 1598 |
| 29 abr 2024 | 16,65 | 16,66 | 16,65 | 16,66 | 16,66 | 1641 |
| 26 abr 2024 | 16,59 | 16,59 | 16,56 | 16,56 | 16,56 | 3283 |
| 24 abr 2024 | 16,78 | 16,79 | 16,78 | 16,79 | 16,79 | 213 |
| 23 abr 2024 | 16,74 | 16,75 | 16,74 | 16,75 | 16,75 | 1858 |
| 22 abr 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | 1730 |
| 19 abr 2024 | 16,52 | 16,52 | 16,51 | 16,52 | 16,52 | 55 |
| 18 abr 2024 | 16,69 | 16,69 | 16,67 | 16,67 | 16,67 | 2519 |
| 17 abr 2024 | 16,60 | 16,63 | 16,60 | 16,63 | 16,63 | 1073 |
| 16 abr 2024 | 16,77 | 16,77 | 16,69 | 16,69 | 16,69 | 157 |
| 15 abr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 12 abr 2024 | 16,99 | 17,02 | 16,98 | 16,98 | 16,98 | 3943 |
| 11 abr 2024 | 17,01 | 17,05 | 17,00 | 17,05 | 17,05 | 659 |
| 10 abr 2024 | 17,12 | 17,16 | 17,10 | 17,10 | 17,10 | 893 |
| 09 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 08 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 05 abr 2024 | 16,93 | 16,95 | 16,92 | 16,95 | 16,95 | 444 |
| 04 abr 2024 | 17,05 | 17,07 | 17,05 | 17,06 | 17,06 | 3131 |
| 03 abr 2024 | 17,00 | 17,01 | 17,00 | 17,01 | 17,01 | 1852 |
| 02 abr 2024 | 17,26 | 17,26 | 17,19 | 17,19 | 17,19 | 4358 |
| 28 mar 2024 | 17,17 | 17,22 | 17,17 | 17,22 | 17,22 | 434 |
| 27 mar 2024 | 16,97 | 17,07 | 16,97 | 17,07 | 17,07 | 5741 |
| 26 mar 2024 | 16,99 | 17,01 | 16,99 | 17,01 | 17,01 | 9832 |
| 25 mar 2024 | 17,07 | 17,08 | 17,07 | 17,08 | 17,08 | 506 |
| 22 mar 2024 | 16,95 | 16,97 | 16,90 | 16,94 | 16,94 | 11.057 |
| 21 mar 2024 | 16,85 | 16,98 | 16,85 | 16,98 | 16,98 | 2795 |
| 20 mar 2024 | 16,86 | 16,86 | 16,79 | 16,79 | 16,79 | 742 |
| 19 mar 2024 | 16,75 | 16,81 | 16,73 | 16,80 | 16,80 | 1098 |
| 18 mar 2024 | 16,73 | 16,75 | 16,73 | 16,75 | 16,75 | 116 |
| 15 mar 2024 | 16,68 | 16,72 | 16,59 | 16,72 | 16,72 | 1120 |
| 14 mar 2024 | 16,89 | 16,89 | 16,80 | 16,82 | 16,82 | 9230 |
| 13 mar 2024 | 16,87 | 16,88 | 16,84 | 16,85 | 16,85 | 1350 |
| 12 mar 2024 | 16,84 | 16,85 | 16,83 | 16,84 | 16,84 | 9238 |
| 11 mar 2024 | 16,98 | 16,98 | 16,80 | 16,80 | 16,80 | 144 |
| 08 mar 2024 | 17,00 | 17,11 | 17,00 | 17,09 | 17,09 | 11.670 |
| 07 mar 2024 | 16,86 | 16,91 | 16,86 | 16,91 | 16,91 | 1074 |
| 06 mar 2024 | 16,77 | 16,78 | 16,77 | 16,78 | 16,78 | 5814 |
| 05 mar 2024 | 16,79 | 16,81 | 16,78 | 16,79 | 16,79 | 3391 |
| 04 mar 2024 | 16,84 | 16,84 | 16,77 | 16,79 | 16,79 | 4832 |
| 01 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | 1990 |
| 29 feb 2024 | 16,61 | 16,61 | 16,58 | 16,58 | 16,58 | 482 |
| 28 feb 2024 | 16,61 | 16,62 | 16,60 | 16,60 | 16,60 | 3292 |
| 27 feb 2024 | 16,56 | 16,59 | 16,53 | 16,59 | 16,59 | 7389 |
| 26 feb 2024 | 16,54 | 16,57 | 16,54 | 16,57 | 16,57 | 7147 |
| 23 feb 2024 | 16,58 | 16,58 | 16,53 | 16,54 | 16,54 | 2439 |
| 22 feb 2024 | 16,48 | 16,49 | 16,47 | 16,48 | 16,48 | 10.628 |
| 21 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | 5799 |
| 20 feb 2024 | 16,55 | 16,55 | 16,49 | 16,54 | 16,54 | 4498 |
| 19 feb 2024 | 16,56 | 16,56 | 16,54 | 16,54 | 16,54 | 8033 |
| 16 feb 2024 | 16,55 | 16,55 | 16,49 | 16,53 | 16,53 | 6854 |
| 15 feb 2024 | 16,39 | 16,47 | 16,39 | 16,42 | 16,42 | 36.751 |
| 14 feb 2024 | 16,30 | 16,32 | 16,30 | 16,32 | 16,32 | 5261 |
| 13 feb 2024 | 16,46 | 16,46 | 16,44 | 16,44 | 16,44 | 4792 |
| 12 feb 2024 | 16,48 | 16,50 | 16,48 | 16,48 | 16,48 | 32.308 |
| 09 feb 2024 | 16,50 | 16,53 | 16,50 | 16,53 | 16,53 | 1812 |
| 08 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 303 |
| 07 feb 2024 | 16,48 | 16,51 | 16,45 | 16,47 | 16,47 | 8680 |
| 06 feb 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | 2430 |
| 05 feb 2024 | 16,51 | 16,51 | 16,45 | 16,46 | 16,46 | 295 |
| 02 feb 2024 | 16,60 | 16,61 | 16,60 | 16,61 | 16,61 | 88 |
| 01 feb 2024 | 16,47 | 16,47 | 16,42 | 16,42 | 16,42 | 1516 |
| 31 ene 2024 | 16,45 | 16,53 | 16,45 | 16,53 | 16,53 | 2090 |
| 30 ene 2024 | 16,46 | 16,46 | 16,43 | 16,43 | 16,43 | 1852 |
| 29 ene 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 504 |
| 25 ene 2024 | 16,36 | 16,37 | 16,34 | 16,34 | 16,34 | 7887 |
| 24 ene 2024 | 16,27 | 16,30 | 16,27 | 16,30 | 16,30 | 3196 |
| 23 ene 2024 | 16,22 | 16,31 | 16,22 | 16,29 | 16,29 | 22.643 |
| 22 ene 2024 | 16,12 | 16,21 | 16,12 | 16,18 | 16,18 | 730 |
| 19 ene 2024 | 16,12 | 16,12 | 16,09 | 16,09 | 16,09 | 1916 |
| 18 ene 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | 2172 |
| 17 ene 2024 | 16,10 | 16,10 | 16,03 | 16,03 | 16,03 | 16.325 |
| 16 ene 2024 | 16,21 | 16,21 | 16,13 | 16,13 | 16,13 | 3171 |
| 15 ene 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | 1 |
| 12 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 11 ene 2024 | 16,25 | 16,30 | 16,25 | 16,27 | 16,27 | 794 |
| 10 ene 2024 | 16,28 | 16,28 | 16,18 | 16,18 | 16,18 | 152 |
| 09 ene 2024 | 16,28 | 16,35 | 16,28 | 16,32 | 16,32 | 2452 |
| 08 ene 2024 | 16,24 | 16,24 | 16,15 | 16,15 | 16,15 | 2428 |
| 05 ene 2024 | 16,30 | 16,30 | 16,26 | 16,26 | 16,26 | 13 |
| 04 ene 2024 | 16,24 | 16,28 | 16,24 | 16,28 | 16,28 | 2891 |
| 03 ene 2024 | 16,39 | 16,39 | 16,31 | 16,31 | 16,31 | 2 |
| 02 ene 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 02 ene 2024 | 0.332407 Dividendo | |||||
| 29 dic 2023 | 16,80 | 16,80 | 16,78 | 16,78 | 16,45 | 80 |
| 28 dic 2023 | 16,76 | 16,83 | 16,76 | 16,83 | 16,50 | 561 |
| 27 dic 2023 | 16,59 | 16,59 | 16,59 | 16,59 | 16,26 | - |
| 22 dic 2023 | 16,61 | 16,61 | 16,59 | 16,59 | 16,26 | 82 |
| 21 dic 2023 | 16,60 | 16,60 | 16,58 | 16,58 | 16,25 | 3277 |
| 20 dic 2023 | 16,65 | 16,70 | 16,63 | 16,70 | 16,37 | 3868 |
| 19 dic 2023 | 16,41 | 16,41 | 16,41 | 16,41 | 16,08 | - |
| 18 dic 2023 | 16,42 | 16,42 | 16,40 | 16,41 | 16,08 | 3241 |
| 15 dic 2023 | 16,42 | 16,49 | 16,42 | 16,44 | 16,11 | 1735 |
| *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.