Mercados españoles abiertos en 2 hrs 13 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.671,48 +498,33 (+1,27%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.650,52 +435,16 (+0,76%)
Briscoe Group Limited (BGP.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 01:00PM AEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 24 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 21 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 20 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1 |
| 18 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 14 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 257 |
| 13 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 12 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1 |
| 11 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 07 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 06 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1 |
| 05 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 04 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 03 jun 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 31 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 30 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 20 |
| 29 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 2 |
| 28 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 27 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 3 |
| 24 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 23 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 3 |
| 22 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 21 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 20 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 16 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 15 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1 |
| 14 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 13 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 200 |
| 10 may 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 477 |
| 09 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 08 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 07 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 06 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 03 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 02 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 01 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 300 |
| 30 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 29 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 26 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 764 |
| 24 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 23 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 22 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 18 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 16 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 15 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 12 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 11 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 10 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 09 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 08 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 235 |
| 05 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 04 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 510 |
| 03 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 118 |
| 02 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 28 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 198 |
| 27 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 26 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 25 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 22 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 21 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 2 |
| 20 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 mar 2024 | 0.151652 Dividendo | |||||
| 18 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 15 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 14 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 13 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | 1031 |
| 12 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 11 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | 469 |
| 08 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 07 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | 1 |
| 06 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 05 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 04 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 01 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 29 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 28 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 27 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 26 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 23 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 22 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 21 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | 350 |
| 20 feb 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,0598 | - |
| 19 feb 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,0598 | 32 |
| 16 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 15 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 14 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 13 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | 20 |
| 12 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 09 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 08 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0983 | - |
| 07 feb 2024 | 4,3600 | 4,3600 | 4,2500 | 4,2500 | 4,0983 | 532 |
| 06 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,1948 | - |
| 05 feb 2024 | 4,4400 | 4,4400 | 4,3500 | 4,3500 | 4,1948 | 3808 |
| 02 feb 2024 | 4,4300 | 4,5500 | 4,4300 | 4,5500 | 4,3876 | 894 |
| *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.