Mercados españoles cerrados en 7 hrs 29 min
IBEX 35
11.026,60 -126,40 (-1,13%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0738 -0,0014 (-0,13%) Petróleo Brent
84,07 +0,49 (+0,59%) Oro
2.315,80 -6,50 (-0,28%) Bitcoin EUR
57.040,21 -899,00 (-1,55%)
BetaShares Australian Equities Strong Bear Hedge Fund (BBOZ.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 2,8900 | 2,9600 | 2,8900 | 2,9600 | 2,9600 | 2.278.099 |
| 08 may 2024 | 2,8800 | 2,9000 | 2,8700 | 2,8800 | 2,8800 | 1.534.361 |
| 07 may 2024 | 2,9600 | 2,9700 | 2,8950 | 2,9000 | 2,9000 | 5.312.928 |
| 06 may 2024 | 3,0100 | 3,0300 | 2,9900 | 3,0000 | 3,0000 | 1.847.461 |
| 03 may 2024 | 3,0500 | 3,0600 | 3,0300 | 3,0300 | 3,0300 | 808.470 |
| 02 may 2024 | 3,0800 | 3,0950 | 3,0500 | 3,0700 | 3,0700 | 2.784.941 |
| 01 may 2024 | 3,0900 | 3,1000 | 3,0600 | 3,0900 | 3,0900 | 3.231.533 |
| 30 abr 2024 | 3,0200 | 3,0300 | 3,0050 | 3,0100 | 3,0100 | 2.208.767 |
| 29 abr 2024 | 3,0400 | 3,0500 | 3,0150 | 3,0300 | 3,0300 | 1.994.850 |
| 26 abr 2024 | 3,0800 | 3,0900 | 3,0650 | 3,0800 | 3,0800 | 2.685.153 |
| 24 abr 2024 | 2,9500 | 2,9900 | 2,9400 | 2,9800 | 2,9800 | 2.265.573 |
| 23 abr 2024 | 2,9800 | 2,9900 | 2,9700 | 2,9800 | 2,9800 | 1.341.270 |
| 22 abr 2024 | 3,0300 | 3,0300 | 2,9800 | 3,0100 | 3,0100 | 1.554.877 |
| 19 abr 2024 | 3,0600 | 3,1450 | 3,0600 | 3,0900 | 3,0900 | 4.893.042 |
| 18 abr 2024 | 3,0200 | 3,0250 | 3,0000 | 3,0200 | 3,0200 | 2.895.012 |
| 17 abr 2024 | 3,0400 | 3,0550 | 3,0100 | 3,0400 | 3,0400 | 2.208.827 |
| 16 abr 2024 | 2,9700 | 3,0650 | 2,9700 | 3,0300 | 3,0300 | 5.157.419 |
| 15 abr 2024 | 2,9200 | 2,9300 | 2,9000 | 2,9200 | 2,9200 | 3.235.631 |
| 12 abr 2024 | 2,8800 | 2,9000 | 2,8700 | 2,8800 | 2,8800 | 2.554.502 |
| 11 abr 2024 | 2,8900 | 2,9100 | 2,8500 | 2,8600 | 2,8600 | 1.841.760 |
| 10 abr 2024 | 2,8200 | 2,8250 | 2,8000 | 2,8200 | 2,8200 | 1.461.480 |
| 09 abr 2024 | 2,8400 | 2,8500 | 2,8300 | 2,8400 | 2,8400 | 3.007.846 |
| 08 abr 2024 | 2,8700 | 2,8800 | 2,8600 | 2,8700 | 2,8700 | 1.652.998 |
| 05 abr 2024 | 2,9000 | 2,9200 | 2,8650 | 2,8800 | 2,8800 | 3.354.379 |
| 04 abr 2024 | 2,8400 | 2,8500 | 2,8300 | 2,8400 | 2,8400 | 2.371.122 |
| 03 abr 2024 | 2,8100 | 2,8850 | 2,8100 | 2,8700 | 2,8700 | 4.488.266 |
| 02 abr 2024 | 2,7800 | 2,7900 | 2,7550 | 2,7700 | 2,7700 | 2.112.066 |
| 28 mar 2024 | 2,7900 | 2,7900 | 2,7600 | 2,7700 | 2,7700 | 3.237.010 |
| 27 mar 2024 | 2,8700 | 2,8800 | 2,8300 | 2,8300 | 2,8300 | 868.233 |
| 26 mar 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8600 | 2,8600 | 738.267 |
| 25 mar 2024 | 2,8600 | 2,8600 | 2,8100 | 2,8400 | 2,8400 | 3.179.534 |
| 22 mar 2024 | 2,8700 | 2,9000 | 2,8600 | 2,8700 | 2,8700 | 810.374 |
| 21 mar 2024 | 2,8800 | 2,9100 | 2,8500 | 2,8600 | 2,8600 | 2.797.371 |
| 20 mar 2024 | 2,9100 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | 1.363.818 |
| 19 mar 2024 | 2,9400 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 1.583.376 |
| 18 mar 2024 | 2,9800 | 2,9800 | 2,9450 | 2,9500 | 2,9500 | 852.332 |
| 15 mar 2024 | 2,9700 | 3,0200 | 2,9600 | 2,9700 | 2,9700 | 3.809.768 |
| 14 mar 2024 | 2,8900 | 2,9300 | 2,8900 | 2,9200 | 2,9200 | 2.025.506 |
| 13 mar 2024 | 2,9000 | 2,9200 | 2,8900 | 2,9000 | 2,9000 | 1.833.634 |
| 12 mar 2024 | 2,9100 | 2,9300 | 2,8900 | 2,9200 | 2,9200 | 863.442 |
| 11 mar 2024 | 2,8500 | 2,9300 | 2,8500 | 2,9300 | 2,9300 | 3.444.088 |
| 08 mar 2024 | 2,8400 | 2,8400 | 2,7900 | 2,7900 | 2,7900 | 3.494.585 |
| 07 mar 2024 | 2,8800 | 2,9000 | 2,8600 | 2,8700 | 2,8700 | 3.761.248 |
| 06 mar 2024 | 2,9500 | 2,9600 | 2,9150 | 2,9300 | 2,9300 | 2.184.444 |
| 05 mar 2024 | 2,9200 | 2,9450 | 2,9100 | 2,9400 | 2,9400 | 1.464.560 |
| 04 mar 2024 | 2,9100 | 2,9300 | 2,8900 | 2,9300 | 2,9300 | 1.475.056 |
| 01 mar 2024 | 2,9600 | 2,9700 | 2,9100 | 2,9100 | 2,9100 | 3.805.921 |
| 29 feb 2024 | 3,0200 | 3,0300 | 2,9600 | 2,9700 | 2,9700 | 2.347.612 |
| 28 feb 2024 | 2,9800 | 3,0200 | 2,9800 | 3,0100 | 3,0100 | 2.604.891 |
| 27 feb 2024 | 3,0400 | 3,0650 | 3,0100 | 3,0200 | 3,0200 | 2.021.900 |
| 26 feb 2024 | 3,0100 | 3,0400 | 2,9900 | 3,0200 | 3,0200 | 2.162.100 |
| 23 feb 2024 | 3,0200 | 3,0400 | 3,0100 | 3,0400 | 3,0400 | 1.461.947 |
| 22 feb 2024 | 3,0800 | 3,0900 | 3,0600 | 3,0600 | 3,0600 | 2.046.181 |
| 21 feb 2024 | 3,0700 | 3,0900 | 3,0400 | 3,0700 | 3,0700 | 3.067.285 |
| 20 feb 2024 | 3,0200 | 3,0500 | 3,0200 | 3,0200 | 3,0200 | 1.089.708 |
| 19 feb 2024 | 3,0300 | 3,0350 | 3,0050 | 3,0200 | 3,0200 | 1.179.463 |
| 16 feb 2024 | 2,9900 | 3,0500 | 2,9800 | 3,0300 | 3,0300 | 2.881.930 |
| 15 feb 2024 | 3,0800 | 3,0950 | 3,0600 | 3,0700 | 3,0700 | 2.156.210 |
| 14 feb 2024 | 3,1800 | 3,1900 | 3,1400 | 3,1400 | 3,1400 | 2.656.687 |
| 13 feb 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0700 | 3,0700 | 1.356.754 |
| 12 feb 2024 | 3,0500 | 3,0750 | 3,0400 | 3,0700 | 3,0700 | 2.071.817 |
| 09 feb 2024 | 3,0300 | 3,0450 | 3,0200 | 3,0300 | 3,0300 | 1.055.340 |
| 08 feb 2024 | 3,0300 | 3,0550 | 3,0100 | 3,0400 | 3,0400 | 2.467.818 |
| 07 feb 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0500 | 3,0500 | 2.339.493 |
| 06 feb 2024 | 3,0800 | 3,1400 | 3,0800 | 3,0900 | 3,0900 | 3.533.934 |
| 05 feb 2024 | 3,0300 | 3,0800 | 3,0200 | 3,0400 | 3,0400 | 2.119.508 |
| 02 feb 2024 | 3,0400 | 3,0400 | 2,9650 | 2,9700 | 2,9700 | 3.592.958 |
| 01 feb 2024 | 3,0600 | 3,0900 | 3,0400 | 3,0800 | 3,0800 | 3.532.094 |
| 31 ene 2024 | 3,0700 | 3,0950 | 2,9800 | 2,9900 | 2,9900 | 5.297.972 |
| 30 ene 2024 | 3,0500 | 3,0800 | 3,0300 | 3,0700 | 3,0700 | 2.354.316 |
| 29 ene 2024 | 3,1100 | 3,1100 | 3,0700 | 3,0900 | 3,0900 | 1.713.459 |
| 25 ene 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1100 | 3,1100 | 1.465.950 |
| 24 ene 2024 | 3,1100 | 3,1600 | 3,1000 | 3,1500 | 3,1500 | 1.723.659 |
| 23 ene 2024 | 3,1800 | 3,1800 | 3,1300 | 3,1500 | 3,1500 | 2.241.855 |
| 22 ene 2024 | 3,2100 | 3,2100 | 3,1700 | 3,1900 | 3,1900 | 1.149.182 |
| 19 ene 2024 | 3,2400 | 3,2500 | 3,2100 | 3,2400 | 3,2400 | 2.148.942 |
| 18 ene 2024 | 3,3100 | 3,3400 | 3,2900 | 3,3200 | 3,3200 | 2.955.836 |
| 17 ene 2024 | 3,2400 | 3,2900 | 3,2400 | 3,2600 | 3,2600 | 1.763.276 |
| 16 ene 2024 | 3,1900 | 3,2550 | 3,1900 | 3,2400 | 3,2400 | 2.416.268 |
| 15 ene 2024 | 3,1600 | 3,1700 | 3,1550 | 3,1550 | 3,1550 | 203.557 |
| 12 ene 2024 | 3,1700 | 3,1700 | 3,1400 | 3,1600 | 3,1600 | 672.235 |
| 11 ene 2024 | 3,1500 | 3,1600 | 3,1300 | 3,1300 | 3,1300 | 937.993 |
| 10 ene 2024 | 3,1400 | 3,1800 | 3,1300 | 3,1800 | 3,1800 | 1.407.846 |
| 09 ene 2024 | 3,1300 | 3,1300 | 3,1000 | 3,1250 | 3,1250 | 1.120.052 |
| 08 ene 2024 | 3,1700 | 3,2000 | 3,1350 | 3,2000 | 3,2000 | 1.721.293 |
| 05 ene 2024 | 3,1400 | 3,1550 | 3,1250 | 3,1500 | 3,1500 | 1.765.034 |
| 04 ene 2024 | 3,1400 | 3,1600 | 3,1200 | 3,1400 | 3,1400 | 2.887.457 |
| 03 ene 2024 | 3,0700 | 3,1200 | 3,0650 | 3,1200 | 3,1200 | 1.642.422 |
| 02 ene 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 4.308.470 |
| 29 dic 2023 | 3,0300 | 3,0500 | 3,0300 | 3,0400 | 3,0400 | 1.357.878 |
| 28 dic 2023 | 3,0400 | 3,0500 | 3,0100 | 3,0100 | 3,0100 | 1.250.267 |
| 27 dic 2023 | 3,0800 | 3,0800 | 3,0350 | 3,0600 | 3,0600 | 1.897.191 |
| 22 dic 2023 | 3,1300 | 3,1400 | 3,1100 | 3,1300 | 3,1300 | 724.647 |
| 21 dic 2023 | 3,1300 | 3,1500 | 3,1000 | 3,1300 | 3,1300 | 2.449.220 |
| 20 dic 2023 | 3,1100 | 3,1100 | 3,0750 | 3,0900 | 3,0900 | 4.590.636 |
| 19 dic 2023 | 3,2000 | 3,2000 | 3,1350 | 3,1400 | 3,1400 | 3.658.909 |
| 18 dic 2023 | 3,2200 | 3,2300 | 3,1900 | 3,2000 | 3,2000 | 1.959.737 |
| 15 dic 2023 | 3,2100 | 3,2200 | 3,1700 | 3,1900 | 3,1900 | 10.153.221 |
| 14 dic 2023 | 3,2800 | 3,2800 | 3,2400 | 3,2500 | 3,2500 | 3.047.291 |
| 13 dic 2023 | 3,4200 | 3,4300 | 3,3800 | 3,4000 | 3,4000 | 1.711.669 |
| *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.