Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0010 (+0,10%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.295,65 +1.470,63 (+2,73%)
Beach Energy Limited (BPT.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,5450 | 1,5675 | 1,5350 | 1,5550 | 1,5550 | 8.459.572 |
| 01 may 2024 | 1,5850 | 1,5900 | 1,5450 | 1,5550 | 1,5550 | 12.967.964 |
| 30 abr 2024 | 1,5950 | 1,6100 | 1,5750 | 1,6100 | 1,6100 | 7.566.675 |
| 29 abr 2024 | 1,6050 | 1,6200 | 1,5850 | 1,6100 | 1,6100 | 6.533.158 |
| 26 abr 2024 | 1,6100 | 1,6150 | 1,5900 | 1,5900 | 1,5900 | 9.421.520 |
| 24 abr 2024 | 1,5800 | 1,6100 | 1,5650 | 1,6000 | 1,6000 | 10.072.122 |
| 23 abr 2024 | 1,6050 | 1,6200 | 1,5950 | 1,5950 | 1,5950 | 19.139.480 |
| 22 abr 2024 | 1,6150 | 1,6200 | 1,5950 | 1,6000 | 1,6000 | 5.295.888 |
| 19 abr 2024 | 1,6000 | 1,6400 | 1,5900 | 1,6100 | 1,6100 | 10.868.637 |
| 18 abr 2024 | 1,6050 | 1,6300 | 1,6000 | 1,6150 | 1,6150 | 3.706.021 |
| 17 abr 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 5.016.713 |
| 16 abr 2024 | 1,6100 | 1,6300 | 1,5950 | 1,6150 | 1,6150 | 6.348.284 |
| 15 abr 2024 | 1,6350 | 1,6600 | 1,6250 | 1,6250 | 1,6250 | 7.442.512 |
| 12 abr 2024 | 1,6050 | 1,6350 | 1,5850 | 1,6300 | 1,6300 | 9.283.210 |
| 11 abr 2024 | 1,5700 | 1,6100 | 1,5650 | 1,6000 | 1,6000 | 14.606.722 |
| 10 abr 2024 | 1,6100 | 1,6150 | 1,5800 | 1,5800 | 1,5800 | 15.388.397 |
| 09 abr 2024 | 1,6100 | 1,6275 | 1,5700 | 1,6150 | 1,6150 | 22.577.632 |
| 08 abr 2024 | 1,6000 | 1,6200 | 1,4800 | 1,6100 | 1,6100 | 34.748.277 |
| 05 abr 2024 | 1,8850 | 1,9250 | 1,8850 | 1,8950 | 1,8950 | 6.888.422 |
| 04 abr 2024 | 1,8800 | 1,9200 | 1,8500 | 1,9200 | 1,9200 | 9.425.239 |
| 03 abr 2024 | 1,8750 | 1,9100 | 1,8500 | 1,8550 | 1,8550 | 15.633.873 |
| 02 abr 2024 | 1,8750 | 1,9100 | 1,8400 | 1,8550 | 1,8550 | 9.354.435 |
| 28 mar 2024 | 1,7950 | 1,8825 | 1,7700 | 1,8350 | 1,8350 | 13.767.617 |
| 27 mar 2024 | 1,7850 | 1,7950 | 1,7650 | 1,7700 | 1,7700 | 6.133.125 |
| 26 mar 2024 | 1,7700 | 1,8400 | 1,7700 | 1,7850 | 1,7850 | 11.194.636 |
| 25 mar 2024 | 1,7350 | 1,7575 | 1,7250 | 1,7350 | 1,7350 | 4.585.501 |
| 22 mar 2024 | 1,7500 | 1,7600 | 1,7100 | 1,7200 | 1,7200 | 2.519.133 |
| 21 mar 2024 | 1,7400 | 1,7650 | 1,7350 | 1,7550 | 1,7550 | 3.633.124 |
| 20 mar 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7450 | 1,7450 | 5.149.719 |
| 19 mar 2024 | 1,7350 | 1,7600 | 1,7250 | 1,7500 | 1,7500 | 8.106.319 |
| 18 mar 2024 | 1,6750 | 1,7300 | 1,6700 | 1,7200 | 1,7200 | 11.031.876 |
| 15 mar 2024 | 1,6550 | 1,7150 | 1,6550 | 1,7000 | 1,7000 | 6.954.973 |
| 14 mar 2024 | 1,7000 | 1,7100 | 1,6450 | 1,6550 | 1,6550 | 7.453.537 |
| 13 mar 2024 | 1,7000 | 1,7000 | 1,6650 | 1,6800 | 1,6800 | 2.686.720 |
| 12 mar 2024 | 1,6750 | 1,6900 | 1,6650 | 1,6800 | 1,6800 | 2.205.044 |
| 11 mar 2024 | 1,7000 | 1,7050 | 1,6725 | 1,6800 | 1,6800 | 2.490.775 |
| 08 mar 2024 | 1,7000 | 1,7400 | 1,6950 | 1,7200 | 1,7200 | 6.744.903 |
| 07 mar 2024 | 1,6650 | 1,6950 | 1,6550 | 1,6950 | 1,6950 | 3.901.554 |
| 06 mar 2024 | 1,6850 | 1,6850 | 1,6250 | 1,6500 | 1,6500 | 6.385.340 |
| 05 mar 2024 | 1,6700 | 1,6850 | 1,6550 | 1,6700 | 1,6700 | 6.593.982 |
| 04 mar 2024 | 1,6600 | 1,6900 | 1,6425 | 1,6850 | 1,6850 | 5.969.514 |
| 01 mar 2024 | 1,5950 | 1,6400 | 1,5950 | 1,6400 | 1,6400 | 3.382.577 |
| 29 feb 2024 | 1,6150 | 1,6200 | 1,5900 | 1,6000 | 1,6000 | 12.739.195 |
| 28 feb 2024 | 1,6200 | 1,6400 | 1,5775 | 1,6250 | 1,6250 | 9.653.281 |
| 28 feb 2024 | 0.02 Dividendo | |||||
| 27 feb 2024 | 1,6700 | 1,6850 | 1,6150 | 1,6300 | 1,6100 | 7.211.258 |
| 26 feb 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6298 | 6.769.590 |
| 23 feb 2024 | 1,7350 | 1,7500 | 1,6850 | 1,6900 | 1,6693 | 5.239.589 |
| 22 feb 2024 | 1,7600 | 1,7750 | 1,7300 | 1,7350 | 1,7137 | 15.212.153 |
| 21 feb 2024 | 1,7450 | 1,7700 | 1,7400 | 1,7600 | 1,7384 | 5.569.617 |
| 20 feb 2024 | 1,7600 | 1,7750 | 1,7200 | 1,7500 | 1,7285 | 11.411.950 |
| 19 feb 2024 | 1,7800 | 1,8050 | 1,7650 | 1,7900 | 1,7680 | 7.524.053 |
| 16 feb 2024 | 1,7750 | 1,8100 | 1,7700 | 1,7900 | 1,7680 | 7.094.067 |
| 15 feb 2024 | 1,7400 | 1,7650 | 1,7350 | 1,7550 | 1,7335 | 10.614.245 |
| 14 feb 2024 | 1,7600 | 1,7900 | 1,7450 | 1,7600 | 1,7384 | 10.732.337 |
| 13 feb 2024 | 1,7550 | 1,8250 | 1,7250 | 1,8250 | 1,8026 | 18.325.190 |
| 12 feb 2024 | 1,6200 | 1,7300 | 1,5650 | 1,7100 | 1,6890 | 16.628.533 |
| 09 feb 2024 | 1,6750 | 1,6850 | 1,6550 | 1,6550 | 1,6347 | 7.031.004 |
| 08 feb 2024 | 1,6750 | 1,6750 | 1,6400 | 1,6450 | 1,6248 | 4.178.652 |
| 07 feb 2024 | 1,6650 | 1,6850 | 1,6400 | 1,6450 | 1,6248 | 4.796.157 |
| 06 feb 2024 | 1,6350 | 1,6500 | 1,6250 | 1,6400 | 1,6199 | 3.875.924 |
| 05 feb 2024 | 1,6500 | 1,6550 | 1,6400 | 1,6450 | 1,6248 | 4.486.419 |
| 02 feb 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6594 | 3.968.558 |
| 01 feb 2024 | 1,6450 | 1,6700 | 1,6300 | 1,6700 | 1,6495 | 4.617.871 |
| 31 ene 2024 | 1,6200 | 1,6650 | 1,6200 | 1,6600 | 1,6396 | 7.987.299 |
| 30 ene 2024 | 1,6300 | 1,6350 | 1,6150 | 1,6200 | 1,6001 | 3.359.841 |
| 29 ene 2024 | 1,6000 | 1,6450 | 1,6000 | 1,6250 | 1,6051 | 7.407.822 |
| 25 ene 2024 | 1,5500 | 1,5950 | 1,5350 | 1,5950 | 1,5754 | 5.438.471 |
| 24 ene 2024 | 1,5350 | 1,5475 | 1,5250 | 1,5350 | 1,5162 | 3.403.606 |
| 23 ene 2024 | 1,5600 | 1,5700 | 1,5250 | 1,5300 | 1,5112 | 4.737.208 |
| 22 ene 2024 | 1,5800 | 1,5850 | 1,5450 | 1,5500 | 1,5310 | 3.867.215 |
| 19 ene 2024 | 1,5500 | 1,5750 | 1,5500 | 1,5650 | 1,5458 | 3.372.566 |
| 18 ene 2024 | 1,5200 | 1,5450 | 1,5200 | 1,5350 | 1,5162 | 3.638.153 |
| 17 ene 2024 | 1,5600 | 1,5650 | 1,5275 | 1,5450 | 1,5260 | 5.648.023 |
| 16 ene 2024 | 1,6000 | 1,6050 | 1,5525 | 1,5600 | 1,5409 | 4.657.160 |
| 15 ene 2024 | 1,5600 | 1,5850 | 1,5550 | 1,5825 | 1,5631 | 1.201.013 |
| 12 ene 2024 | 1,5200 | 1,5875 | 1,5200 | 1,5750 | 1,5557 | 22.053.585 |
| 11 ene 2024 | 1,5500 | 1,5550 | 1,5075 | 1,5300 | 1,5112 | 4.759.322 |
| 10 ene 2024 | 1,5900 | 1,5950 | 1,5450 | 1,5500 | 1,5310 | 6.288.463 |
| 09 ene 2024 | 1,6000 | 1,6100 | 1,5850 | 1,5900 | 1,5705 | 4.725.272 |
| 08 ene 2024 | 1,6050 | 1,6100 | 1,5850 | 1,5950 | 1,5754 | 3.275.342 |
| 05 ene 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6000 | 1,5804 | 2.999.047 |
| 04 ene 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6200 | 1,6001 | 3.393.954 |
| 03 ene 2024 | 1,6000 | 1,6175 | 1,5950 | 1,6050 | 1,5853 | 2.671.391 |
| 02 ene 2024 | 1,5950 | 1,6250 | 1,5950 | 1,6250 | 1,6051 | 1.734.078 |
| 29 dic 2023 | 1,6100 | 1,6125 | 1,5900 | 1,6000 | 1,5804 | 2.543.373 |
| 28 dic 2023 | 1,6200 | 1,6200 | 1,6050 | 1,6200 | 1,6001 | 1.989.197 |
| 27 dic 2023 | 1,6250 | 1,6400 | 1,6150 | 1,6200 | 1,6001 | 2.186.301 |
| 22 dic 2023 | 1,6100 | 1,6150 | 1,5900 | 1,6050 | 1,5853 | 3.750.625 |
| 21 dic 2023 | 1,6400 | 1,6400 | 1,6000 | 1,6050 | 1,5853 | 7.068.482 |
| 20 dic 2023 | 1,6300 | 1,6475 | 1,6100 | 1,6450 | 1,6248 | 8.480.817 |
| 19 dic 2023 | 1,5700 | 1,6100 | 1,5650 | 1,6050 | 1,5853 | 6.047.728 |
| 18 dic 2023 | 1,5550 | 1,5775 | 1,5375 | 1,5550 | 1,5359 | 3.074.871 |
| 15 dic 2023 | 1,5100 | 1,5700 | 1,5100 | 1,5600 | 1,5409 | 11.378.454 |
| 14 dic 2023 | 1,4850 | 1,5000 | 1,4775 | 1,4950 | 1,4767 | 6.978.389 |
| 13 dic 2023 | 1,4850 | 1,5000 | 1,4700 | 1,4750 | 1,4569 | 6.727.156 |
| 12 dic 2023 | 1,5350 | 1,5350 | 1,4850 | 1,5050 | 1,4865 | 8.848.733 |
| 11 dic 2023 | 1,5000 | 1,5500 | 1,4975 | 1,5450 | 1,5260 | 7.902.073 |
| 08 dic 2023 | 1,4600 | 1,4950 | 1,4600 | 1,4900 | 1,4717 | 4.097.847 |
| 07 dic 2023 | 1,4200 | 1,4650 | 1,4200 | 1,4600 | 1,4421 | 9.520.649 |
| *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.