Mercados españoles cerrados en 5 hrs 13 min
IBEX 35
11.055,40 +27,60 (+0,25%) Euro Stoxx 50
4.964,85 -25,03 (-0,50%) Dólar/Euro
1,0731 +0,0030 (+0,28%) Petróleo Brent
88,05 +0,03 (+0,03%) Oro
2.337,10 -1,30 (-0,06%) Bitcoin EUR
59.473,39 -2.328,14 (-3,77%)
BlueScope Steel Limited (BSL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 22,72 | 22,80 | 22,19 | 22,76 | 22,76 | 1.753.922 |
| 23 abr 2024 | 22,83 | 23,18 | 22,76 | 23,01 | 23,01 | 850.262 |
| 22 abr 2024 | 22,97 | 23,27 | 22,78 | 22,87 | 22,87 | 914.844 |
| 19 abr 2024 | 22,88 | 22,98 | 22,45 | 22,96 | 22,96 | 1.788.403 |
| 18 abr 2024 | 23,75 | 24,14 | 23,10 | 23,10 | 23,10 | 1.737.233 |
| 17 abr 2024 | 23,31 | 23,75 | 23,25 | 23,67 | 23,67 | 1.112.683 |
| 16 abr 2024 | 23,89 | 24,06 | 23,46 | 23,50 | 23,50 | 2.519.090 |
| 15 abr 2024 | 23,72 | 23,90 | 23,59 | 23,80 | 23,80 | 843.971 |
| 12 abr 2024 | 23,87 | 23,97 | 23,61 | 23,86 | 23,86 | 1.373.346 |
| 11 abr 2024 | 24,07 | 24,20 | 23,68 | 23,94 | 23,94 | 1.003.740 |
| 10 abr 2024 | 23,75 | 24,25 | 23,74 | 24,13 | 24,13 | 1.268.393 |
| 09 abr 2024 | 23,95 | 24,17 | 23,64 | 23,69 | 23,69 | 1.267.034 |
| 08 abr 2024 | 23,72 | 23,90 | 23,52 | 23,64 | 23,64 | 1.220.943 |
| 05 abr 2024 | 23,47 | 23,81 | 23,36 | 23,69 | 23,69 | 1.186.925 |
| 04 abr 2024 | 23,39 | 23,55 | 23,08 | 23,50 | 23,50 | 1.159.296 |
| 03 abr 2024 | 23,30 | 23,40 | 23,02 | 23,17 | 23,17 | 1.511.708 |
| 02 abr 2024 | 23,77 | 23,97 | 23,38 | 23,44 | 23,44 | 1.658.863 |
| 28 mar 2024 | 23,27 | 23,98 | 23,02 | 23,85 | 23,85 | 2.210.878 |
| 27 mar 2024 | 22,75 | 23,10 | 22,61 | 23,00 | 23,00 | 1.328.822 |
| 26 mar 2024 | 23,20 | 23,47 | 23,02 | 23,02 | 23,02 | 1.247.418 |
| 25 mar 2024 | 23,00 | 23,57 | 22,79 | 23,30 | 23,30 | 1.687.272 |
| 22 mar 2024 | 22,90 | 23,05 | 22,62 | 22,74 | 22,74 | 1.127.477 |
| 21 mar 2024 | 22,87 | 23,03 | 22,48 | 22,94 | 22,94 | 1.622.208 |
| 20 mar 2024 | 22,52 | 22,78 | 22,48 | 22,50 | 22,50 | 901.452 |
| 19 mar 2024 | 22,37 | 22,67 | 22,27 | 22,53 | 22,53 | 1.076.983 |
| 18 mar 2024 | 22,11 | 22,60 | 21,87 | 22,33 | 22,33 | 1.213.194 |
| 15 mar 2024 | 22,00 | 22,24 | 21,95 | 22,16 | 22,16 | 3.640.969 |
| 14 mar 2024 | 22,16 | 22,42 | 21,91 | 22,23 | 22,23 | 1.549.649 |
| 13 mar 2024 | 21,85 | 22,36 | 21,85 | 22,17 | 22,17 | 1.623.849 |
| 12 mar 2024 | 22,02 | 22,03 | 21,71 | 21,86 | 21,86 | 1.738.838 |
| 11 mar 2024 | 22,31 | 22,47 | 21,88 | 22,02 | 22,02 | 839.592 |
| 08 mar 2024 | 22,64 | 22,96 | 22,30 | 22,56 | 22,56 | 1.605.901 |
| 07 mar 2024 | 21,59 | 22,22 | 21,57 | 22,18 | 22,18 | 2.051.926 |
| 06 mar 2024 | 21,50 | 21,63 | 21,09 | 21,51 | 21,51 | 1.441.839 |
| 05 mar 2024 | 22,40 | 22,44 | 21,33 | 21,33 | 21,33 | 2.485.849 |
| 04 mar 2024 | 23,00 | 23,03 | 22,30 | 22,35 | 22,35 | 1.662.451 |
| 01 mar 2024 | 22,93 | 23,08 | 22,50 | 22,77 | 22,77 | 1.278.306 |
| 29 feb 2024 | 22,65 | 22,91 | 22,46 | 22,84 | 22,84 | 3.140.212 |
| 28 feb 2024 | 22,72 | 22,89 | 22,49 | 22,60 | 22,60 | 924.766 |
| 27 feb 2024 | 23,20 | 23,20 | 22,31 | 22,47 | 22,47 | 1.395.431 |
| 26 feb 2024 | 23,66 | 23,66 | 22,79 | 22,85 | 22,85 | 1.780.519 |
| 23 feb 2024 | 22,74 | 23,62 | 22,73 | 23,45 | 23,45 | 2.534.658 |
| 23 feb 2024 | 0.25 Dividendo | |||||
| 22 feb 2024 | 22,25 | 22,83 | 22,24 | 22,73 | 22,48 | 1.835.622 |
| 21 feb 2024 | 22,33 | 22,47 | 21,86 | 22,19 | 21,95 | 1.432.406 |
| 20 feb 2024 | 21,70 | 22,50 | 21,70 | 22,50 | 22,25 | 1.694.934 |
| 19 feb 2024 | 22,30 | 22,53 | 21,81 | 22,33 | 22,08 | 2.887.770 |
| 16 feb 2024 | 22,20 | 22,85 | 22,13 | 22,85 | 22,60 | 2.757.538 |
| 15 feb 2024 | 21,75 | 21,85 | 21,60 | 21,83 | 21,59 | 2.215.263 |
| 14 feb 2024 | 21,56 | 21,73 | 21,36 | 21,67 | 21,43 | 1.366.628 |
| 13 feb 2024 | 21,95 | 22,13 | 21,77 | 21,87 | 21,63 | 3.000.341 |
| 12 feb 2024 | 21,75 | 22,11 | 21,28 | 21,94 | 21,70 | 1.895.670 |
| 09 feb 2024 | 22,53 | 22,63 | 21,77 | 21,85 | 21,61 | 2.363.252 |
| 08 feb 2024 | 23,40 | 23,49 | 22,57 | 22,57 | 22,32 | 1.263.505 |
| 07 feb 2024 | 23,39 | 23,54 | 22,81 | 23,12 | 22,87 | 1.683.265 |
| 06 feb 2024 | 22,86 | 23,28 | 22,82 | 23,15 | 22,90 | 1.185.441 |
| 05 feb 2024 | 23,13 | 23,33 | 22,95 | 23,18 | 22,93 | 894.639 |
| 02 feb 2024 | 23,44 | 23,55 | 23,19 | 23,36 | 23,10 | 1.205.496 |
| 01 feb 2024 | 23,81 | 23,81 | 23,25 | 23,38 | 23,12 | 970.934 |
| 31 ene 2024 | 23,47 | 23,78 | 23,21 | 23,61 | 23,35 | 1.923.989 |
| 30 ene 2024 | 23,75 | 23,83 | 23,15 | 23,17 | 22,92 | 1.114.240 |
| 29 ene 2024 | 23,56 | 23,67 | 23,35 | 23,54 | 23,28 | 1.232.276 |
| 25 ene 2024 | 23,18 | 23,44 | 22,95 | 23,33 | 23,07 | 1.154.751 |
| 24 ene 2024 | 22,83 | 22,96 | 22,69 | 22,81 | 22,56 | 879.451 |
| 23 ene 2024 | 22,60 | 22,85 | 22,50 | 22,67 | 22,42 | 722.171 |
| 22 ene 2024 | 22,50 | 22,67 | 22,37 | 22,54 | 22,29 | 785.712 |
| 19 ene 2024 | 22,64 | 22,70 | 22,22 | 22,48 | 22,23 | 3.039.878 |
| 18 ene 2024 | 21,74 | 22,37 | 21,70 | 22,26 | 22,02 | 1.690.474 |
| 17 ene 2024 | 22,56 | 22,69 | 22,10 | 22,20 | 21,96 | 1.421.760 |
| 16 ene 2024 | 22,68 | 22,90 | 22,29 | 22,30 | 22,05 | 1.696.591 |
| 15 ene 2024 | 22,55 | 22,56 | 22,36 | 22,49 | 22,24 | 88.742 |
| 12 ene 2024 | 22,20 | 22,61 | 22,16 | 22,56 | 22,31 | 1.017.982 |
| 11 ene 2024 | 22,55 | 22,57 | 22,14 | 22,30 | 22,05 | 874.177 |
| 10 ene 2024 | 21,93 | 22,14 | 21,71 | 22,09 | 21,85 | 706.832 |
| 09 ene 2024 | 22,50 | 22,53 | 22,26 | 22,27 | 22,03 | 864.917 |
| 08 ene 2024 | 22,04 | 22,36 | 22,03 | 22,17 | 21,93 | 722.261 |
| 05 ene 2024 | 22,50 | 22,61 | 22,00 | 22,04 | 21,80 | 2.084.943 |
| 04 ene 2024 | 23,10 | 23,20 | 22,74 | 22,81 | 22,56 | 1.218.451 |
| 03 ene 2024 | 23,20 | 23,32 | 23,12 | 23,17 | 22,92 | 695.630 |
| 02 ene 2024 | 23,42 | 23,55 | 23,37 | 23,54 | 23,28 | 578.334 |
| 29 dic 2023 | 23,44 | 23,44 | 23,26 | 23,40 | 23,14 | 661.952 |
| 28 dic 2023 | 23,30 | 23,45 | 23,26 | 23,34 | 23,08 | 445.559 |
| 27 dic 2023 | 23,27 | 23,60 | 23,24 | 23,38 | 23,12 | 498.525 |
| 22 dic 2023 | 23,04 | 23,23 | 22,92 | 23,18 | 22,93 | 1.588.652 |
| 21 dic 2023 | 23,17 | 23,22 | 22,93 | 23,10 | 22,85 | 1.377.772 |
| 20 dic 2023 | 23,29 | 23,41 | 23,06 | 23,20 | 22,94 | 1.235.872 |
| 19 dic 2023 | 22,70 | 23,15 | 22,60 | 23,06 | 22,81 | 1.548.950 |
| 18 dic 2023 | 22,21 | 22,61 | 22,19 | 22,48 | 22,23 | 834.390 |
| 15 dic 2023 | 22,41 | 22,68 | 22,33 | 22,35 | 22,10 | 2.690.949 |
| 14 dic 2023 | 22,20 | 22,47 | 22,06 | 22,27 | 22,03 | 1.429.798 |
| 13 dic 2023 | 21,74 | 22,18 | 21,60 | 21,95 | 21,71 | 1.884.034 |
| 12 dic 2023 | 21,15 | 21,56 | 21,14 | 21,47 | 21,23 | 1.535.218 |
| 11 dic 2023 | 21,15 | 21,29 | 20,99 | 21,14 | 20,91 | 1.257.858 |
| 08 dic 2023 | 21,30 | 21,31 | 20,93 | 21,16 | 20,93 | 1.138.331 |
| 07 dic 2023 | 21,18 | 21,50 | 20,84 | 21,09 | 20,86 | 1.879.869 |
| 06 dic 2023 | 21,24 | 21,50 | 21,21 | 21,29 | 21,06 | 1.732.196 |
| 05 dic 2023 | 21,22 | 21,37 | 20,95 | 21,15 | 20,92 | 1.313.605 |
| 04 dic 2023 | 21,18 | 21,38 | 20,95 | 21,38 | 21,14 | 1.132.447 |
| 01 dic 2023 | 20,91 | 21,25 | 20,79 | 21,13 | 20,90 | 1.208.023 |
| 30 nov 2023 | 20,67 | 20,97 | 20,60 | 20,78 | 20,55 | 2.394.676 |
| *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.