Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0702 +0,0030 (+0,28%) Petróleo Brent
83,59 -2,74 (-3,17%) Oro
2.331,30 +28,40 (+1,23%) Bitcoin EUR
53.427,66 -2.695,78 (-4,80%)
Aurizon Holdings Limited (AZJ.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3,8000 | 3,8000 | 3,7650 | 3,7800 | 3,7800 | 4.810.968 |
| 30 abr 2024 | 3,8900 | 3,8950 | 3,8300 | 3,8300 | 3,8300 | 10.429.113 |
| 29 abr 2024 | 3,8800 | 3,8900 | 3,8550 | 3,8900 | 3,8900 | 6.210.461 |
| 26 abr 2024 | 3,8700 | 3,9200 | 3,8400 | 3,8700 | 3,8700 | 4.386.096 |
| 24 abr 2024 | 3,9900 | 4,0200 | 3,9400 | 3,9400 | 3,9400 | 3.970.517 |
| 23 abr 2024 | 3,9200 | 3,9900 | 3,9100 | 3,9600 | 3,9600 | 8.628.932 |
| 22 abr 2024 | 3,9200 | 3,9300 | 3,8800 | 3,8900 | 3,8900 | 4.314.822 |
| 19 abr 2024 | 3,9000 | 3,9000 | 3,8300 | 3,8800 | 3,8800 | 4.810.015 |
| 18 abr 2024 | 3,9100 | 3,9200 | 3,8800 | 3,9000 | 3,9000 | 4.736.982 |
| 17 abr 2024 | 3,9100 | 3,9900 | 3,9100 | 3,9200 | 3,9200 | 4.080.295 |
| 16 abr 2024 | 3,9500 | 3,9500 | 3,8700 | 3,9100 | 3,9100 | 6.233.896 |
| 15 abr 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9600 | 3,9600 | 2.784.819 |
| 12 abr 2024 | 3,9500 | 4,0000 | 3,9500 | 3,9900 | 3,9900 | 3.411.775 |
| 11 abr 2024 | 3,9500 | 4,0100 | 3,9400 | 3,9900 | 3,9900 | 3.727.662 |
| 10 abr 2024 | 4,0500 | 4,0600 | 3,9900 | 3,9900 | 3,9900 | 3.256.508 |
| 09 abr 2024 | 4,0400 | 4,0700 | 4,0000 | 4,0200 | 4,0200 | 7.682.289 |
| 08 abr 2024 | 4,0000 | 4,0400 | 3,9750 | 4,0200 | 4,0200 | 4.957.004 |
| 05 abr 2024 | 3,9500 | 3,9850 | 3,9500 | 3,9800 | 3,9800 | 2.572.913 |
| 04 abr 2024 | 3,9500 | 3,9800 | 3,9200 | 3,9800 | 3,9800 | 3.422.005 |
| 03 abr 2024 | 4,0100 | 4,0200 | 3,9200 | 3,9400 | 3,9400 | 5.022.620 |
| 02 abr 2024 | 3,9700 | 4,0100 | 3,9700 | 4,0000 | 4,0000 | 5.285.834 |
| 28 mar 2024 | 4,0000 | 4,0300 | 3,9900 | 4,0000 | 4,0000 | 7.516.669 |
| 27 mar 2024 | 3,9600 | 3,9900 | 3,9450 | 3,9800 | 3,9800 | 3.197.926 |
| 26 mar 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9600 | 3,9600 | 7.409.086 |
| 25 mar 2024 | 3,9900 | 4,0000 | 3,9600 | 3,9700 | 3,9700 | 6.391.648 |
| 22 mar 2024 | 3,9600 | 4,0000 | 3,9300 | 4,0000 | 4,0000 | 6.298.795 |
| 21 mar 2024 | 3,9600 | 3,9600 | 3,9200 | 3,9500 | 3,9500 | 6.091.361 |
| 20 mar 2024 | 3,9500 | 3,9600 | 3,9050 | 3,9200 | 3,9200 | 5.534.924 |
| 19 mar 2024 | 3,8800 | 3,9200 | 3,8550 | 3,9100 | 3,9100 | 4.633.692 |
| 18 mar 2024 | 3,8400 | 3,8800 | 3,8300 | 3,8800 | 3,8800 | 3.724.568 |
| 15 mar 2024 | 3,8700 | 3,8900 | 3,8200 | 3,8400 | 3,8400 | 14.459.995 |
| 14 mar 2024 | 3,9400 | 3,9400 | 3,8500 | 3,8600 | 3,8600 | 6.206.589 |
| 13 mar 2024 | 3,9600 | 3,9900 | 3,9200 | 3,9200 | 3,9200 | 6.785.539 |
| 12 mar 2024 | 3,8600 | 3,9500 | 3,8600 | 3,9500 | 3,9500 | 6.136.965 |
| 11 mar 2024 | 3,9400 | 3,9400 | 3,8800 | 3,8800 | 3,8800 | 2.322.202 |
| 08 mar 2024 | 3,9200 | 3,9700 | 3,9100 | 3,9600 | 3,9600 | 9.095.342 |
| 07 mar 2024 | 3,8500 | 3,9300 | 3,8300 | 3,9100 | 3,9100 | 7.557.512 |
| 06 mar 2024 | 3,8100 | 3,8400 | 3,8100 | 3,8300 | 3,8300 | 4.606.682 |
| 05 mar 2024 | 3,8000 | 3,8300 | 3,7800 | 3,8200 | 3,8200 | 5.801.945 |
| 04 mar 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 6.144.015 |
| 01 mar 2024 | 3,8500 | 3,8700 | 3,8100 | 3,8400 | 3,8400 | 4.881.593 |
| 29 feb 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 14.980.923 |
| 28 feb 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8200 | 3,8200 | 4.544.705 |
| 27 feb 2024 | 3,8600 | 3,8700 | 3,8250 | 3,8500 | 3,8500 | 4.823.378 |
| 26 feb 2024 | 3,8700 | 3,8800 | 3,8100 | 3,8400 | 3,8400 | 3.741.794 |
| 26 feb 2024 | 0.097 Dividendo | |||||
| 23 feb 2024 | 3,9600 | 3,9800 | 3,9300 | 3,9500 | 3,8530 | 5.007.145 |
| 22 feb 2024 | 3,9100 | 3,9700 | 3,8900 | 3,9700 | 3,8725 | 10.440.139 |
| 21 feb 2024 | 3,9100 | 3,9300 | 3,8800 | 3,9000 | 3,8042 | 8.563.530 |
| 20 feb 2024 | 3,9200 | 3,9200 | 3,8750 | 3,9200 | 3,8237 | 4.366.582 |
| 19 feb 2024 | 3,9100 | 3,9200 | 3,8850 | 3,9100 | 3,8140 | 6.697.226 |
| 16 feb 2024 | 3,9800 | 3,9800 | 3,9050 | 3,9100 | 3,8140 | 9.839.725 |
| 15 feb 2024 | 3,9300 | 3,9800 | 3,9300 | 3,9700 | 3,8725 | 9.216.920 |
| 14 feb 2024 | 3,8800 | 3,9600 | 3,8700 | 3,9400 | 3,8432 | 6.043.774 |
| 13 feb 2024 | 3,8800 | 3,9300 | 3,8600 | 3,9300 | 3,8335 | 6.224.084 |
| 12 feb 2024 | 3,8500 | 3,9000 | 3,7800 | 3,8800 | 3,7847 | 9.789.257 |
| 09 feb 2024 | 3,7500 | 3,7800 | 3,7250 | 3,7600 | 3,6677 | 6.156.089 |
| 08 feb 2024 | 3,7900 | 3,8100 | 3,7500 | 3,7500 | 3,6579 | 3.791.697 |
| 07 feb 2024 | 3,7800 | 3,8000 | 3,7600 | 3,7600 | 3,6677 | 2.991.267 |
| 06 feb 2024 | 3,7200 | 3,7800 | 3,7100 | 3,7500 | 3,6579 | 3.928.315 |
| 05 feb 2024 | 3,7400 | 3,7900 | 3,7350 | 3,7600 | 3,6677 | 2.052.482 |
| 02 feb 2024 | 3,7500 | 3,8000 | 3,7500 | 3,7800 | 3,6872 | 2.689.183 |
| 01 feb 2024 | 3,7900 | 3,7900 | 3,7300 | 3,7500 | 3,6579 | 2.844.548 |
| 31 ene 2024 | 3,7200 | 3,7900 | 3,7100 | 3,7900 | 3,6969 | 5.807.624 |
| 30 ene 2024 | 3,7500 | 3,7800 | 3,7150 | 3,7400 | 3,6482 | 4.754.779 |
| 29 ene 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7500 | 3,6579 | 3.307.651 |
| 25 ene 2024 | 3,7700 | 3,7700 | 3,6900 | 3,7200 | 3,6286 | 3.638.054 |
| 24 ene 2024 | 3,6900 | 3,7200 | 3,6750 | 3,7000 | 3,6091 | 3.114.470 |
| 23 ene 2024 | 3,6700 | 3,7100 | 3,6500 | 3,7000 | 3,6091 | 3.211.468 |
| 22 ene 2024 | 3,6800 | 3,6900 | 3,6500 | 3,6900 | 3,5994 | 3.365.534 |
| 19 ene 2024 | 3,6900 | 3,7100 | 3,6400 | 3,6600 | 3,5701 | 5.219.483 |
| 18 ene 2024 | 3,6400 | 3,7000 | 3,6300 | 3,6500 | 3,5604 | 7.520.327 |
| 17 ene 2024 | 3,7100 | 3,7800 | 3,6800 | 3,7400 | 3,6482 | 5.716.525 |
| 16 ene 2024 | 3,7900 | 3,8100 | 3,7650 | 3,7700 | 3,6774 | 2.741.135 |
| 15 ene 2024 | 3,7800 | 3,8100 | 3,7800 | 3,7950 | 3,7018 | 322.251 |
| 12 ene 2024 | 3,7900 | 3,8100 | 3,7700 | 3,7800 | 3,6872 | 2.601.097 |
| 11 ene 2024 | 3,8300 | 3,8300 | 3,7900 | 3,8200 | 3,7262 | 3.412.208 |
| 10 ene 2024 | 3,8400 | 3,8500 | 3,8000 | 3,8000 | 3,7067 | 3.161.702 |
| 09 ene 2024 | 3,8500 | 3,8600 | 3,8250 | 3,8600 | 3,7652 | 2.737.236 |
| 08 ene 2024 | 3,7900 | 3,8300 | 3,7900 | 3,8100 | 3,7164 | 2.566.592 |
| 05 ene 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8000 | 3,7067 | 2.067.144 |
| 04 ene 2024 | 3,8200 | 3,8400 | 3,7900 | 3,8100 | 3,7164 | 2.336.527 |
| 03 ene 2024 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7067 | 2.321.165 |
| 02 ene 2024 | 3,7900 | 3,8300 | 3,7800 | 3,8200 | 3,7262 | 2.072.542 |
| 29 dic 2023 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7067 | 2.409.849 |
| 28 dic 2023 | 3,7800 | 3,8100 | 3,7800 | 3,8100 | 3,7164 | 2.380.037 |
| 27 dic 2023 | 3,7900 | 3,8150 | 3,7600 | 3,7800 | 3,6872 | 2.333.295 |
| 22 dic 2023 | 3,7900 | 3,8000 | 3,7600 | 3,7600 | 3,6677 | 4.253.591 |
| 21 dic 2023 | 3,8100 | 3,8200 | 3,7650 | 3,7700 | 3,6774 | 4.057.717 |
| 20 dic 2023 | 3,7500 | 3,7800 | 3,7300 | 3,7600 | 3,6677 | 5.074.849 |
| 19 dic 2023 | 3,7300 | 3,7300 | 3,6900 | 3,7300 | 3,6384 | 5.361.444 |
| 18 dic 2023 | 3,7500 | 3,7600 | 3,7000 | 3,7100 | 3,6189 | 3.440.374 |
| 15 dic 2023 | 3,7900 | 3,8000 | 3,7400 | 3,7400 | 3,6482 | 10.710.321 |
| 14 dic 2023 | 3,7700 | 3,7900 | 3,7350 | 3,7500 | 3,6579 | 5.434.500 |
| 13 dic 2023 | 3,7200 | 3,7300 | 3,7000 | 3,7300 | 3,6384 | 3.083.128 |
| 12 dic 2023 | 3,7000 | 3,7500 | 3,6900 | 3,7100 | 3,6189 | 5.653.232 |
| 11 dic 2023 | 3,6500 | 3,7100 | 3,6350 | 3,7000 | 3,6091 | 5.796.981 |
| 08 dic 2023 | 3,6100 | 3,6400 | 3,5900 | 3,6400 | 3,5506 | 3.959.416 |
| 07 dic 2023 | 3,6900 | 3,7200 | 3,6200 | 3,6200 | 3,5311 | 8.143.438 |
| 06 dic 2023 | 3,6000 | 3,6850 | 3,5900 | 3,6500 | 3,5604 | 6.233.806 |
| *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.