Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.406,54 +783,54 (+1,34%)
CAR Group Limited (CAR.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 33,78 | 33,85 | 33,14 | 33,15 | 33,15 | 675.891 |
| 24 abr 2024 | 33,96 | 34,60 | 33,96 | 34,19 | 34,19 | 825.625 |
| 23 abr 2024 | 33,43 | 33,84 | 33,43 | 33,83 | 33,83 | 552.994 |
| 22 abr 2024 | 33,72 | 33,72 | 33,11 | 33,35 | 33,35 | 696.339 |
| 19 abr 2024 | 33,12 | 33,41 | 32,63 | 33,25 | 33,25 | 1.021.072 |
| 18 abr 2024 | 33,26 | 33,59 | 33,23 | 33,47 | 33,47 | 646.265 |
| 17 abr 2024 | 33,50 | 33,59 | 33,17 | 33,42 | 33,42 | 1.071.345 |
| 16 abr 2024 | 33,54 | 33,79 | 33,20 | 33,35 | 33,35 | 624.921 |
| 15 abr 2024 | 33,77 | 34,09 | 33,63 | 33,77 | 33,77 | 538.313 |
| 12 abr 2024 | 34,05 | 34,42 | 34,05 | 34,06 | 34,06 | 379.511 |
| 11 abr 2024 | 33,93 | 34,20 | 33,80 | 34,05 | 34,05 | 741.408 |
| 10 abr 2024 | 34,67 | 34,80 | 34,17 | 34,35 | 34,35 | 474.688 |
| 09 abr 2024 | 34,54 | 34,64 | 34,15 | 34,50 | 34,50 | 502.982 |
| 08 abr 2024 | 34,64 | 34,75 | 34,35 | 34,65 | 34,65 | 690.357 |
| 05 abr 2024 | 34,57 | 34,94 | 33,99 | 34,34 | 34,34 | 892.997 |
| 04 abr 2024 | 35,14 | 35,16 | 34,62 | 34,67 | 34,67 | 930.092 |
| 03 abr 2024 | 35,32 | 35,35 | 34,63 | 35,07 | 35,07 | 764.585 |
| 02 abr 2024 | 35,88 | 36,20 | 35,51 | 35,70 | 35,70 | 765.182 |
| 28 mar 2024 | 35,80 | 36,17 | 35,78 | 36,08 | 36,08 | 810.976 |
| 27 mar 2024 | 35,82 | 36,10 | 35,40 | 35,70 | 35,70 | 1.149.477 |
| 26 mar 2024 | 36,51 | 36,66 | 35,77 | 35,98 | 35,98 | 853.216 |
| 25 mar 2024 | 36,20 | 37,00 | 36,17 | 36,79 | 36,79 | 646.078 |
| 22 mar 2024 | 35,65 | 36,13 | 35,57 | 35,88 | 35,88 | 870.065 |
| 21 mar 2024 | 35,52 | 35,94 | 35,49 | 35,73 | 35,73 | 851.698 |
| 20 mar 2024 | 35,11 | 35,65 | 35,11 | 35,28 | 35,28 | 779.230 |
| 19 mar 2024 | 34,91 | 35,10 | 34,63 | 34,96 | 34,96 | 1.617.740 |
| 18 mar 2024 | 34,52 | 34,95 | 34,42 | 34,83 | 34,83 | 1.020.532 |
| 15 mar 2024 | 34,96 | 35,27 | 34,36 | 34,64 | 34,64 | 1.617.633 |
| 15 mar 2024 | 0.345 Dividendo | |||||
| 14 mar 2024 | 35,52 | 35,67 | 35,21 | 35,50 | 35,15 | 1.048.635 |
| 13 mar 2024 | 35,45 | 35,73 | 35,37 | 35,58 | 35,23 | 637.570 |
| 12 mar 2024 | 35,47 | 35,63 | 34,89 | 35,33 | 34,99 | 828.533 |
| 11 mar 2024 | 36,13 | 36,26 | 35,29 | 35,53 | 35,18 | 774.147 |
| 08 mar 2024 | 36,05 | 36,54 | 35,95 | 36,30 | 35,95 | 683.553 |
| 07 mar 2024 | 36,00 | 36,10 | 35,44 | 36,00 | 35,65 | 723.820 |
| 06 mar 2024 | 35,56 | 35,95 | 35,13 | 35,47 | 35,13 | 858.617 |
| 05 mar 2024 | 36,69 | 36,69 | 35,85 | 35,97 | 35,62 | 939.123 |
| 04 mar 2024 | 36,45 | 36,77 | 36,11 | 36,61 | 36,25 | 603.788 |
| 01 mar 2024 | 36,64 | 36,74 | 36,01 | 36,30 | 35,95 | 740.056 |
| 29 feb 2024 | 35,99 | 36,76 | 35,88 | 36,76 | 36,40 | 2.070.843 |
| 28 feb 2024 | 36,10 | 36,27 | 35,71 | 36,02 | 35,67 | 798.936 |
| 27 feb 2024 | 35,56 | 36,25 | 35,37 | 36,25 | 35,90 | 631.204 |
| 26 feb 2024 | 35,56 | 35,79 | 35,40 | 35,53 | 35,18 | 538.114 |
| 23 feb 2024 | 35,82 | 35,85 | 35,21 | 35,36 | 35,02 | 477.137 |
| 22 feb 2024 | 35,38 | 35,74 | 35,17 | 35,49 | 35,15 | 673.664 |
| 21 feb 2024 | 35,51 | 36,00 | 35,08 | 35,33 | 34,99 | 1.019.215 |
| 20 feb 2024 | 34,92 | 35,60 | 34,67 | 35,45 | 35,11 | 826.932 |
| 19 feb 2024 | 34,47 | 34,72 | 34,01 | 34,55 | 34,21 | 578.256 |
| 16 feb 2024 | 34,47 | 34,65 | 34,27 | 34,54 | 34,20 | 1.033.470 |
| 15 feb 2024 | 33,38 | 34,40 | 33,22 | 34,37 | 34,04 | 1.305.212 |
| 14 feb 2024 | 33,43 | 33,61 | 32,91 | 33,37 | 33,05 | 953.268 |
| 13 feb 2024 | 33,50 | 33,86 | 32,85 | 33,35 | 33,03 | 1.187.381 |
| 12 feb 2024 | 34,59 | 34,99 | 32,65 | 34,03 | 33,70 | 1.144.605 |
| 09 feb 2024 | 33,15 | 33,62 | 33,02 | 33,47 | 33,14 | 1.076.440 |
| 08 feb 2024 | 33,46 | 33,68 | 33,30 | 33,30 | 32,98 | 1.068.081 |
| 07 feb 2024 | 33,37 | 33,55 | 32,95 | 33,43 | 33,11 | 755.834 |
| 06 feb 2024 | 33,43 | 33,61 | 33,16 | 33,53 | 33,20 | 1.061.897 |
| 05 feb 2024 | 33,53 | 33,81 | 33,37 | 33,54 | 33,21 | 533.818 |
| 02 feb 2024 | 33,08 | 33,82 | 33,08 | 33,58 | 33,25 | 1.074.544 |
| 01 feb 2024 | 32,72 | 33,19 | 32,67 | 33,08 | 32,76 | 864.921 |
| 31 ene 2024 | 32,89 | 33,12 | 32,56 | 33,01 | 32,69 | 1.272.493 |
| 30 ene 2024 | 33,59 | 33,59 | 32,94 | 32,99 | 32,67 | 954.495 |
| 29 ene 2024 | 33,09 | 33,42 | 32,87 | 33,19 | 32,87 | 1.327.315 |
| 25 ene 2024 | 32,71 | 33,03 | 32,57 | 32,82 | 32,50 | 742.403 |
| 24 ene 2024 | 32,74 | 33,01 | 32,23 | 32,74 | 32,42 | 1.371.634 |
| 23 ene 2024 | 32,38 | 33,06 | 32,33 | 32,95 | 32,63 | 800.737 |
| 22 ene 2024 | 32,22 | 32,81 | 32,22 | 32,59 | 32,27 | 1.019.372 |
| 19 ene 2024 | 31,74 | 31,90 | 31,57 | 31,90 | 31,59 | 1.503.199 |
| 18 ene 2024 | 31,42 | 31,58 | 31,07 | 31,27 | 30,97 | 1.186.382 |
| 17 ene 2024 | 31,62 | 31,81 | 31,44 | 31,52 | 31,21 | 890.790 |
| 16 ene 2024 | 31,83 | 31,83 | 31,35 | 31,60 | 31,29 | 651.637 |
| 15 ene 2024 | 31,75 | 32,07 | 31,60 | 31,86 | 31,55 | 105.790 |
| 12 ene 2024 | 31,37 | 31,80 | 31,20 | 31,71 | 31,40 | 862.813 |
| 11 ene 2024 | 31,00 | 31,38 | 30,79 | 31,26 | 30,96 | 858.560 |
| 10 ene 2024 | 30,67 | 30,79 | 30,40 | 30,56 | 30,26 | 543.516 |
| 09 ene 2024 | 30,40 | 30,60 | 30,12 | 30,39 | 30,09 | 585.816 |
| 08 ene 2024 | 29,96 | 30,21 | 29,92 | 29,97 | 29,68 | 441.224 |
| 05 ene 2024 | 30,59 | 30,81 | 29,98 | 30,14 | 29,85 | 595.129 |
| 04 ene 2024 | 30,85 | 30,90 | 30,62 | 30,69 | 30,39 | 594.624 |
| 03 ene 2024 | 30,91 | 31,14 | 30,69 | 30,69 | 30,39 | 665.103 |
| 02 ene 2024 | 31,76 | 31,82 | 31,30 | 31,41 | 31,10 | 361.386 |
| 29 dic 2023 | 31,20 | 31,20 | 30,78 | 31,14 | 30,84 | 457.250 |
| 28 dic 2023 | 31,08 | 31,08 | 30,84 | 31,04 | 30,74 | 385.941 |
| 27 dic 2023 | 31,12 | 31,30 | 30,63 | 30,89 | 30,59 | 469.059 |
| 22 dic 2023 | 30,50 | 30,79 | 30,42 | 30,62 | 30,32 | 508.330 |
| 21 dic 2023 | 30,86 | 30,95 | 30,40 | 30,50 | 30,20 | 1.150.579 |
| 20 dic 2023 | 31,28 | 31,29 | 30,67 | 30,76 | 30,46 | 1.006.310 |
| 19 dic 2023 | 30,60 | 31,06 | 30,43 | 30,99 | 30,69 | 1.246.158 |
| 18 dic 2023 | 30,38 | 30,70 | 30,25 | 30,47 | 30,17 | 1.272.145 |
| 15 dic 2023 | 30,03 | 30,44 | 29,82 | 30,44 | 30,14 | 3.365.722 |
| 14 dic 2023 | 29,47 | 29,97 | 29,30 | 29,90 | 29,61 | 2.072.878 |
| 13 dic 2023 | 29,00 | 29,23 | 28,91 | 29,06 | 28,78 | 1.130.519 |
| 12 dic 2023 | 28,95 | 29,22 | 28,78 | 29,14 | 28,86 | 1.576.090 |
| 11 dic 2023 | 28,74 | 28,97 | 28,43 | 28,57 | 28,29 | 1.066.993 |
| 08 dic 2023 | 28,42 | 28,64 | 28,14 | 28,64 | 28,36 | 1.266.070 |
| 07 dic 2023 | 29,10 | 29,28 | 28,33 | 28,53 | 28,25 | 3.826.156 |
| 06 dic 2023 | 28,21 | 28,76 | 27,94 | 28,64 | 28,36 | 1.347.795 |
| 05 dic 2023 | 28,24 | 28,38 | 27,61 | 27,97 | 27,70 | 1.272.240 |
| 04 dic 2023 | 28,38 | 28,44 | 28,05 | 28,33 | 28,05 | 1.022.336 |
| 01 dic 2023 | 28,22 | 28,48 | 27,78 | 28,10 | 27,83 | 1.132.717 |
| *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.