Mercados españoles abiertos en 24 mins
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0776 +0,0003 (+0,03%) Petróleo Brent
82,69 -0,10 (-0,12%) Bitcoin EUR
56.832,54 +214,48 (+0,38%)
BlueScope Steel Limited (BSL.XA)
Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:59PM AEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 22,09 | 22,09 | 21,56 | 21,61 | 21,61 | 89.665 |
| 10 may 2024 | 22,34 | 22,36 | 21,92 | 22,02 | 22,02 | 155.217 |
| 09 may 2024 | 22,41 | 22,44 | 22,17 | 22,21 | 22,21 | 98.656 |
| 08 may 2024 | 22,62 | 22,62 | 22,32 | 22,44 | 22,44 | 171.508 |
| 07 may 2024 | 22,71 | 22,74 | 22,14 | 22,55 | 22,55 | 592.833 |
| 06 may 2024 | 22,52 | 22,67 | 22,42 | 22,62 | 22,62 | 138.964 |
| 03 may 2024 | 22,44 | 22,54 | 22,27 | 22,40 | 22,40 | 160.566 |
| 02 may 2024 | 22,41 | 22,48 | 22,21 | 22,23 | 22,23 | 154.157 |
| 01 may 2024 | 22,61 | 22,61 | 22,10 | 22,29 | 22,29 | 226.050 |
| 30 abr 2024 | 22,80 | 23,02 | 22,80 | 22,88 | 22,88 | 806.110 |
| 29 abr 2024 | 22,74 | 22,81 | 22,48 | 22,71 | 22,71 | 124.207 |
| 26 abr 2024 | 22,54 | 22,91 | 22,42 | 22,61 | 22,61 | 147.903 |
| 24 abr 2024 | 22,80 | 22,80 | 22,19 | 22,64 | 22,64 | 281.969 |
| 23 abr 2024 | 22,82 | 23,17 | 22,76 | 22,98 | 22,98 | 424.253 |
| 22 abr 2024 | 22,97 | 23,26 | 22,78 | 22,79 | 22,79 | 87.082 |
| 19 abr 2024 | 22,91 | 22,97 | 22,45 | 22,90 | 22,90 | 332.713 |
| 18 abr 2024 | 23,76 | 24,10 | 23,13 | 23,15 | 23,15 | 141.465 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 23,82 | 24,06 | 23,47 | 23,61 | 23,61 | 311.764 |
| 15 abr 2024 | 23,78 | 23,89 | 23,60 | 23,84 | 23,84 | 78.228 |
| 12 abr 2024 | 23,84 | 23,97 | 23,63 | 23,89 | 23,89 | 396.045 |
| 11 abr 2024 | 24,10 | 24,16 | 23,69 | 23,97 | 23,97 | 99.785 |
| 10 abr 2024 | 23,81 | 24,24 | 23,81 | 24,15 | 24,15 | 81.190 |
| 09 abr 2024 | 23,91 | 24,15 | 23,63 | 23,75 | 23,75 | 110.521 |
| 08 abr 2024 | 23,72 | 23,90 | 23,52 | 23,64 | 23,64 | 427.865 |
| 05 abr 2024 | 23,38 | 23,81 | 23,34 | 23,73 | 23,73 | 1.061.919 |
| 04 abr 2024 | 23,34 | 23,55 | 23,13 | 23,52 | 23,52 | 126.519 |
| 03 abr 2024 | 23,35 | 23,40 | 23,03 | 23,26 | 23,26 | 202.740 |
| 02 abr 2024 | 23,79 | 23,95 | 23,38 | 23,44 | 23,44 | 357.550 |
| 28 mar 2024 | 23,15 | 23,97 | 23,03 | 23,93 | 23,93 | 369.089 |
| 27 mar 2024 | 22,76 | 23,10 | 22,62 | 23,03 | 23,03 | 165.724 |
| 26 mar 2024 | 23,27 | 23,46 | 23,10 | 23,12 | 23,12 | 135.716 |
| 25 mar 2024 | 22,92 | 23,56 | 22,80 | 23,38 | 23,38 | 310.044 |
| 22 mar 2024 | 22,86 | 23,04 | 22,62 | 22,72 | 22,72 | 117.618 |
| 21 mar 2024 | 22,70 | 23,02 | 22,49 | 22,94 | 22,94 | 254.363 |
| 20 mar 2024 | 22,69 | 22,77 | 22,49 | 22,57 | 22,57 | 68.902 |
| 19 mar 2024 | 22,35 | 22,66 | 22,27 | 22,60 | 22,60 | 119.657 |
| 18 mar 2024 | 22,11 | 22,58 | 21,92 | 22,36 | 22,36 | 127.589 |
| 15 mar 2024 | 22,01 | 22,23 | 21,95 | 22,09 | 22,09 | 1.156.633 |
| 14 mar 2024 | 22,14 | 22,41 | 21,98 | 22,20 | 22,20 | 657.928 |
| 13 mar 2024 | 21,94 | 22,36 | 21,85 | 22,24 | 22,24 | 155.218 |
| 12 mar 2024 | 22,02 | 22,02 | 21,71 | 21,81 | 21,81 | 605.420 |
| 11 mar 2024 | 22,31 | 22,40 | 21,88 | 22,08 | 22,08 | 161.211 |
| 08 mar 2024 | 22,72 | 22,95 | 22,30 | 22,63 | 22,63 | 241.295 |
| 07 mar 2024 | 21,60 | 22,22 | 21,60 | 22,19 | 22,19 | 315.175 |
| 06 mar 2024 | 21,41 | 21,61 | 21,10 | 21,48 | 21,48 | 245.267 |
| 05 mar 2024 | 22,40 | 22,41 | 21,34 | 21,37 | 21,37 | 824.967 |
| 04 mar 2024 | 23,00 | 23,00 | 22,30 | 22,36 | 22,36 | 249.814 |
| 01 mar 2024 | 23,02 | 23,02 | 22,51 | 22,79 | 22,79 | 160.215 |
| 29 feb 2024 | 22,64 | 22,91 | 22,54 | 22,88 | 22,88 | 237.632 |
| 28 feb 2024 | 22,72 | 22,89 | 22,49 | 22,60 | 22,60 | 192.366 |
| 27 feb 2024 | 23,18 | 23,20 | 22,32 | 22,50 | 22,50 | 220.535 |
| 26 feb 2024 | 23,63 | 23,64 | 22,79 | 22,93 | 22,93 | 228.413 |
| 23 feb 2024 | 22,74 | 23,62 | 22,74 | 23,55 | 23,55 | 260.637 |
| 23 feb 2024 | 0.25 Dividendo | |||||
| 22 feb 2024 | 22,25 | 22,83 | 22,24 | 22,81 | 22,56 | 396.590 |
| 21 feb 2024 | 22,34 | 22,44 | 21,86 | 22,23 | 21,98 | 174.713 |
| 20 feb 2024 | 21,82 | 22,46 | 21,80 | 22,45 | 22,20 | 156.819 |
| 19 feb 2024 | 22,39 | 22,48 | 21,82 | 22,24 | 22,00 | 827.671 |
| 16 feb 2024 | 22,25 | 22,73 | 22,15 | 22,64 | 22,39 | 347.569 |
| 15 feb 2024 | 21,76 | 21,85 | 21,60 | 21,72 | 21,48 | 135.000 |
| 14 feb 2024 | 21,56 | 21,73 | 21,39 | 21,63 | 21,39 | 168.906 |
| 13 feb 2024 | 21,99 | 22,12 | 21,78 | 21,82 | 21,58 | 288.728 |
| 12 feb 2024 | 21,69 | 22,11 | 21,30 | 21,95 | 21,71 | 439.901 |
| 09 feb 2024 | 22,58 | 22,63 | 21,77 | 21,80 | 21,56 | 264.758 |
| 08 feb 2024 | 23,32 | 23,47 | 22,61 | 22,64 | 22,39 | 237.410 |
| 07 feb 2024 | 23,40 | 23,52 | 22,82 | 23,10 | 22,85 | 265.089 |
| 06 feb 2024 | 22,90 | 23,27 | 22,89 | 23,16 | 22,90 | 275.286 |
| 05 feb 2024 | 23,17 | 23,33 | 22,99 | 23,23 | 22,98 | 139.200 |
| 02 feb 2024 | 23,45 | 23,54 | 23,19 | 23,35 | 23,09 | 188.470 |
| 01 feb 2024 | 23,75 | 23,75 | 23,25 | 23,40 | 23,14 | 96.119 |
| 31 ene 2024 | 23,46 | 23,78 | 23,21 | 23,68 | 23,42 | 1.225.452 |
| 30 ene 2024 | 23,72 | 23,83 | 23,15 | 23,16 | 22,90 | 239.041 |
| 29 ene 2024 | 23,53 | 23,66 | 23,35 | 23,57 | 23,31 | 191.440 |
| 25 ene 2024 | 23,07 | 23,44 | 22,99 | 23,33 | 23,07 | 168.362 |
| 24 ene 2024 | 22,76 | 22,96 | 22,71 | 22,80 | 22,55 | 89.683 |
| 23 ene 2024 | 22,58 | 22,85 | 22,50 | 22,71 | 22,46 | 68.760 |
| 22 ene 2024 | 22,49 | 22,66 | 22,39 | 22,55 | 22,30 | 100.629 |
| 19 ene 2024 | 22,53 | 22,70 | 22,23 | 22,42 | 22,17 | 122.887 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 22,57 | 22,69 | 22,10 | 22,20 | 21,96 | 136.874 |
| 16 ene 2024 | 22,80 | 22,83 | 22,29 | 22,32 | 22,08 | 133.667 |
| 15 ene 2024 | 22,44 | 22,71 | 22,37 | 22,70 | 22,45 | 287.907 |
| 12 ene 2024 | 22,26 | 22,60 | 22,16 | 22,55 | 22,30 | 118.590 |
| 11 ene 2024 | 22,56 | 22,56 | 22,14 | 22,30 | 22,06 | 97.394 |
| 10 ene 2024 | 21,90 | 22,14 | 21,72 | 22,12 | 21,88 | 90.461 |
| 09 ene 2024 | 22,44 | 22,53 | 22,28 | 22,33 | 22,09 | 73.964 |
| 08 ene 2024 | 22,06 | 22,36 | 22,04 | 22,17 | 21,93 | 101.462 |
| 05 ene 2024 | 22,54 | 22,60 | 22,00 | 22,04 | 21,80 | 464.116 |
| 04 ene 2024 | 23,18 | 23,18 | 22,74 | 22,78 | 22,53 | 430.389 |
| 03 ene 2024 | 23,32 | 23,32 | 23,12 | 23,18 | 22,93 | 92.648 |
| 02 ene 2024 | 23,41 | 23,56 | 23,37 | 23,52 | 23,26 | 57.271 |
| 29 dic 2023 | 23,44 | 23,44 | 23,26 | 23,36 | 23,10 | 75.583 |
| 28 dic 2023 | 23,34 | 23,45 | 23,25 | 23,28 | 23,02 | 79.418 |
| 27 dic 2023 | 23,40 | 23,60 | 23,31 | 23,39 | 23,13 | 50.309 |
| 22 dic 2023 | 23,05 | 23,23 | 22,97 | 23,16 | 22,90 | 87.610 |
| 21 dic 2023 | 23,08 | 23,22 | 22,94 | 23,09 | 22,84 | 246.548 |
| 20 dic 2023 | 23,25 | 23,41 | 23,07 | 23,35 | 23,09 | 825.128 |
| 19 dic 2023 | 22,66 | 23,15 | 22,65 | 23,13 | 22,88 | 390.130 |
| 18 dic 2023 | 22,32 | 22,61 | 22,31 | 22,51 | 22,26 | 132.235 |
| *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.