Mercados españoles cerrados en 48 mins
IBEX 35
10.943,30 -84,50 (-0,77%) Euro Stoxx 50
4.928,58 -61,30 (-1,23%) Dólar/Euro
1,0717 +0,0016 (+0,15%) Petróleo Brent
87,55 -0,47 (-0,53%) Oro
2.343,10 +4,70 (+0,20%) Bitcoin EUR
59.240,97 -1.395,61 (-2,30%)
Alumina Limited (AWC.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,5650 | 1,5650 | 1,5300 | 1,5550 | 1,5550 | 3.167.635 |
| 23 abr 2024 | 1,5550 | 1,5800 | 1,5400 | 1,5800 | 1,5800 | 6.396.456 |
| 22 abr 2024 | 1,5250 | 1,5725 | 1,5200 | 1,5500 | 1,5500 | 4.125.962 |
| 19 abr 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 11.896.024 |
| 18 abr 2024 | 1,5600 | 1,5750 | 1,5500 | 1,5500 | 1,5500 | 7.024.117 |
| 17 abr 2024 | 1,5500 | 1,5675 | 1,5300 | 1,5500 | 1,5500 | 3.918.175 |
| 16 abr 2024 | 1,5400 | 1,5700 | 1,5325 | 1,5600 | 1,5600 | 5.872.005 |
| 15 abr 2024 | 1,5050 | 1,6100 | 1,4900 | 1,5900 | 1,5900 | 20.460.671 |
| 12 abr 2024 | 1,5000 | 1,5050 | 1,4800 | 1,5000 | 1,5000 | 6.468.165 |
| 11 abr 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 10.247.513 |
| 10 abr 2024 | 1,5150 | 1,5250 | 1,4950 | 1,5050 | 1,5050 | 9.970.117 |
| 09 abr 2024 | 1,5000 | 1,5100 | 1,4850 | 1,5100 | 1,5100 | 12.017.238 |
| 08 abr 2024 | 1,5100 | 1,5100 | 1,4825 | 1,5000 | 1,5000 | 9.466.620 |
| 05 abr 2024 | 1,4900 | 1,5200 | 1,4650 | 1,5000 | 1,5000 | 7.641.614 |
| 04 abr 2024 | 1,5050 | 1,5850 | 1,5050 | 1,5400 | 1,5400 | 22.259.463 |
| 03 abr 2024 | 1,4700 | 1,4850 | 1,4400 | 1,4750 | 1,4750 | 16.752.477 |
| 02 abr 2024 | 1,4400 | 1,4775 | 1,4400 | 1,4700 | 1,4700 | 14.905.678 |
| 28 mar 2024 | 1,3900 | 1,4400 | 1,3850 | 1,4200 | 1,4200 | 29.633.977 |
| 27 mar 2024 | 1,3300 | 1,3450 | 1,3200 | 1,3400 | 1,3400 | 9.417.780 |
| 26 mar 2024 | 1,3150 | 1,3425 | 1,3150 | 1,3200 | 1,3200 | 9.535.801 |
| 25 mar 2024 | 1,3000 | 1,3250 | 1,2900 | 1,3100 | 1,3100 | 9.133.994 |
| 22 mar 2024 | 1,2750 | 1,3125 | 1,2550 | 1,3000 | 1,3000 | 20.531.678 |
| 21 mar 2024 | 1,2700 | 1,3100 | 1,2600 | 1,2750 | 1,2750 | 24.817.350 |
| 20 mar 2024 | 1,2350 | 1,2350 | 1,1900 | 1,2150 | 1,2150 | 12.693.201 |
| 19 mar 2024 | 1,2700 | 1,2900 | 1,2525 | 1,2550 | 1,2550 | 21.390.824 |
| 18 mar 2024 | 1,2500 | 1,2650 | 1,2450 | 1,2550 | 1,2550 | 10.870.862 |
| 15 mar 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 55.039.641 |
| 14 mar 2024 | 1,2550 | 1,2750 | 1,2550 | 1,2600 | 1,2600 | 15.556.695 |
| 13 mar 2024 | 1,2550 | 1,2675 | 1,2300 | 1,2350 | 1,2350 | 14.692.642 |
| 12 mar 2024 | 1,2400 | 1,2975 | 1,2300 | 1,2700 | 1,2700 | 24.649.107 |
| 11 mar 2024 | 1,2000 | 1,2175 | 1,1750 | 1,1750 | 1,1750 | 10.620.940 |
| 08 mar 2024 | 1,1950 | 1,2250 | 1,1900 | 1,2200 | 1,2200 | 14.265.887 |
| 07 mar 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 19.932.573 |
| 06 mar 2024 | 1,0800 | 1,1000 | 1,0725 | 1,0900 | 1,0900 | 7.039.093 |
| 05 mar 2024 | 1,0750 | 1,1050 | 1,0750 | 1,1000 | 1,1000 | 20.734.015 |
| 04 mar 2024 | 1,1050 | 1,1100 | 1,0750 | 1,0900 | 1,0900 | 15.633.176 |
| 01 mar 2024 | 1,0750 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 18.554.514 |
| 29 feb 2024 | 1,0600 | 1,0675 | 1,0450 | 1,0550 | 1,0550 | 16.197.289 |
| 28 feb 2024 | 1,0700 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 19.641.026 |
| 27 feb 2024 | 1,0550 | 1,0550 | 0,9850 | 1,0350 | 1,0350 | 22.556.052 |
| 26 feb 2024 | 1,0650 | 1,1100 | 1,0575 | 1,0900 | 1,0900 | 29.038.019 |
| 23 feb 2024 | 1,0400 | 1,0500 | 1,0075 | 1,0200 | 1,0200 | 5.864.580 |
| 22 feb 2024 | 1,0600 | 1,0650 | 1,0400 | 1,0500 | 1,0500 | 4.841.292 |
| 21 feb 2024 | 1,0400 | 1,0500 | 1,0150 | 1,0500 | 1,0500 | 12.796.943 |
| 20 feb 2024 | 1,0700 | 1,0700 | 1,0250 | 1,0600 | 1,0600 | 5.686.964 |
| 19 feb 2024 | 1,0900 | 1,1100 | 1,0675 | 1,0750 | 1,0750 | 5.072.147 |
| 16 feb 2024 | 1,0700 | 1,0900 | 1,0675 | 1,0850 | 1,0850 | 6.730.822 |
| 15 feb 2024 | 1,0850 | 1,0900 | 1,0550 | 1,0600 | 1,0600 | 13.146.707 |
| 14 feb 2024 | 1,0500 | 1,0750 | 1,0450 | 1,0750 | 1,0750 | 5.701.259 |
| 13 feb 2024 | 1,0950 | 1,1075 | 1,0800 | 1,0800 | 1,0800 | 23.652.335 |
| 12 feb 2024 | 1,0800 | 1,1050 | 1,0650 | 1,0700 | 1,0700 | 3.369.683 |
| 09 feb 2024 | 1,0950 | 1,0950 | 1,0700 | 1,0800 | 1,0800 | 5.478.671 |
| 08 feb 2024 | 1,1100 | 1,1275 | 1,0950 | 1,0950 | 1,0950 | 3.867.635 |
| 07 feb 2024 | 1,0750 | 1,1350 | 1,0650 | 1,1150 | 1,1150 | 11.982.305 |
| 06 feb 2024 | 1,0700 | 1,0750 | 1,0375 | 1,0550 | 1,0550 | 6.026.879 |
| 05 feb 2024 | 1,1250 | 1,1350 | 1,0950 | 1,0950 | 1,0950 | 4.500.973 |
| 02 feb 2024 | 1,1250 | 1,1400 | 1,1200 | 1,1350 | 1,1350 | 8.174.756 |
| 01 feb 2024 | 1,1600 | 1,1600 | 1,0950 | 1,1100 | 1,1100 | 17.511.555 |
| 31 ene 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1650 | 1,1650 | 9.004.245 |
| 30 ene 2024 | 1,1700 | 1,1750 | 1,1250 | 1,1350 | 1,1350 | 11.311.615 |
| 29 ene 2024 | 1,1200 | 1,1675 | 1,1200 | 1,1650 | 1,1650 | 9.683.693 |
| 25 ene 2024 | 1,1000 | 1,1300 | 1,0950 | 1,1200 | 1,1200 | 9.304.711 |
| 24 ene 2024 | 1,0750 | 1,1125 | 1,0725 | 1,1000 | 1,1000 | 8.858.552 |
| 23 ene 2024 | 1,0500 | 1,0800 | 1,0450 | 1,0650 | 1,0650 | 8.043.778 |
| 22 ene 2024 | 0,9950 | 1,0450 | 0,9950 | 1,0400 | 1,0400 | 11.170.574 |
| 19 ene 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0050 | 1,0050 | 8.383.174 |
| 18 ene 2024 | 0,9900 | 0,9950 | 0,9600 | 0,9750 | 0,9750 | 12.646.521 |
| 17 ene 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 6.126.416 |
| 16 ene 2024 | 1,0400 | 1,0650 | 1,0250 | 1,0450 | 1,0450 | 11.459.888 |
| 15 ene 2024 | 1,0850 | 1,0900 | 1,0550 | 1,0725 | 1,0725 | 2.045.269 |
| 12 ene 2024 | 1,1200 | 1,1200 | 1,0825 | 1,0950 | 1,0950 | 17.529.381 |
| 11 ene 2024 | 1,1450 | 1,1500 | 1,1025 | 1,1300 | 1,1300 | 30.988.617 |
| 10 ene 2024 | 1,0050 | 1,1550 | 1,0050 | 1,1500 | 1,1500 | 32.367.280 |
| 09 ene 2024 | 0,9200 | 0,9850 | 0,9050 | 0,9800 | 0,9800 | 27.263.238 |
| 08 ene 2024 | 0,9000 | 0,9100 | 0,8900 | 0,9100 | 0,9100 | 6.801.896 |
| 05 ene 2024 | 0,9000 | 0,9150 | 0,9000 | 0,9100 | 0,9100 | 5.915.915 |
| 04 ene 2024 | 0,9000 | 0,9225 | 0,8825 | 0,9000 | 0,9000 | 10.800.504 |
| 03 ene 2024 | 0,9100 | 0,9350 | 0,9050 | 0,9250 | 0,9250 | 8.140.019 |
| 02 ene 2024 | 0,9100 | 0,9300 | 0,9075 | 0,9300 | 0,9300 | 5.532.520 |
| 29 dic 2023 | 0,9150 | 0,9250 | 0,9050 | 0,9050 | 0,9050 | 8.724.682 |
| 28 dic 2023 | 0,9200 | 0,9300 | 0,9100 | 0,9150 | 0,9150 | 5.677.136 |
| 27 dic 2023 | 0,9050 | 0,9225 | 0,8975 | 0,9150 | 0,9150 | 6.281.345 |
| 22 dic 2023 | 0,8900 | 0,8975 | 0,8750 | 0,8950 | 0,8950 | 7.917.889 |
| 21 dic 2023 | 0,8850 | 0,9000 | 0,8700 | 0,8800 | 0,8800 | 12.293.945 |
| 20 dic 2023 | 0,9400 | 0,9400 | 0,8925 | 0,9050 | 0,9050 | 7.570.024 |
| 19 dic 2023 | 0,9100 | 0,9100 | 0,8800 | 0,9050 | 0,9050 | 7.460.087 |
| 18 dic 2023 | 0,9000 | 0,9200 | 0,8825 | 0,9200 | 0,9200 | 8.249.884 |
| 15 dic 2023 | 0,9150 | 0,9350 | 0,8900 | 0,8900 | 0,8900 | 28.455.291 |
| 14 dic 2023 | 0,8300 | 0,8800 | 0,8050 | 0,8750 | 0,8750 | 26.660.130 |
| 13 dic 2023 | 0,7750 | 0,8050 | 0,7700 | 0,8050 | 0,8050 | 7.803.436 |
| 12 dic 2023 | 0,7800 | 0,7900 | 0,7600 | 0,7850 | 0,7850 | 9.985.885 |
| 11 dic 2023 | 0,8150 | 0,8200 | 0,7800 | 0,7850 | 0,7850 | 6.324.755 |
| 08 dic 2023 | 0,8100 | 0,8300 | 0,8025 | 0,8100 | 0,8100 | 10.984.209 |
| 07 dic 2023 | 0,7750 | 0,8250 | 0,7700 | 0,8100 | 0,8100 | 22.528.964 |
| 06 dic 2023 | 0,7250 | 0,7850 | 0,7250 | 0,7800 | 0,7800 | 10.166.139 |
| 05 dic 2023 | 0,7700 | 0,7700 | 0,7300 | 0,7300 | 0,7300 | 10.559.965 |
| 04 dic 2023 | 0,7300 | 0,7575 | 0,7200 | 0,7450 | 0,7450 | 11.442.798 |
| 01 dic 2023 | 0,7300 | 0,7300 | 0,7050 | 0,7100 | 0,7100 | 4.895.172 |
| 30 nov 2023 | 0,7550 | 0,7600 | 0,7150 | 0,7300 | 0,7300 | 33.978.715 |
| 29 nov 2023 | 0,7300 | 0,7525 | 0,7300 | 0,7400 | 0,7400 | 9.943.056 |
| *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.