Mercados españoles cerrados
S&P 500
5.161,93 +34,14 (+0,67%) Nasdaq
16.272,70 +116,37 (+0,72%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0778 +0,0012 (+0,11%) Petróleo Brent
83,10 +0,14 (+0,17%) Bitcoin EUR
58.559,43 -1.141,40 (-1,91%)
Catapult Group International Ltd (CAT.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1,4600 | 1,5550 | 1,4350 | 1,5400 | 1,5400 | 256.898 |
| 03 may 2024 | 1,3850 | 1,4900 | 1,3500 | 1,4900 | 1,4900 | 289.768 |
| 02 may 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 153.069 |
| 01 may 2024 | 1,4400 | 1,4450 | 1,3800 | 1,3800 | 1,3800 | 183.755 |
| 30 abr 2024 | 1,4550 | 1,5250 | 1,4300 | 1,4350 | 1,4350 | 66.953 |
| 29 abr 2024 | 1,4550 | 1,4850 | 1,4200 | 1,4600 | 1,4600 | 118.708 |
| 26 abr 2024 | 1,4850 | 1,4900 | 1,4250 | 1,4900 | 1,4900 | 207.552 |
| 24 abr 2024 | 1,4500 | 1,4950 | 1,4500 | 1,4700 | 1,4700 | 582.758 |
| 23 abr 2024 | 1,4000 | 1,4700 | 1,3900 | 1,4600 | 1,4600 | 105.587 |
| 22 abr 2024 | 1,3900 | 1,4550 | 1,3700 | 1,4050 | 1,4050 | 340.667 |
| 19 abr 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4300 | 1,4300 | 152.616 |
| 18 abr 2024 | 1,5550 | 1,5550 | 1,4800 | 1,5100 | 1,5100 | 56.137 |
| 17 abr 2024 | 1,4950 | 1,5500 | 1,4650 | 1,5200 | 1,5200 | 95.023 |
| 16 abr 2024 | 1,5100 | 1,5100 | 1,4750 | 1,5000 | 1,5000 | 382.897 |
| 15 abr 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4950 | 1,4950 | 195.403 |
| 12 abr 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5450 | 1,5450 | 43.565 |
| 11 abr 2024 | 1,5900 | 1,6050 | 1,4950 | 1,5400 | 1,5400 | 441.961 |
| 10 abr 2024 | 1,5650 | 1,6350 | 1,5650 | 1,6150 | 1,6150 | 169.098 |
| 09 abr 2024 | 1,6300 | 1,6750 | 1,6150 | 1,6450 | 1,6450 | 194.571 |
| 08 abr 2024 | 1,6700 | 1,6700 | 1,5500 | 1,6200 | 1,6200 | 387.299 |
| 05 abr 2024 | 1,6600 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 87.938 |
| 04 abr 2024 | 1,6700 | 1,7000 | 1,6300 | 1,6700 | 1,6700 | 1.275.641 |
| 03 abr 2024 | 1,6500 | 1,6500 | 1,5700 | 1,6300 | 1,6300 | 1.377.536 |
| 02 abr 2024 | 1,5500 | 1,6350 | 1,5300 | 1,6350 | 1,6350 | 384.351 |
| 28 mar 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5500 | 1,5500 | 341.641 |
| 27 mar 2024 | 1,5450 | 1,5450 | 1,4350 | 1,4700 | 1,4700 | 2.167.561 |
| 26 mar 2024 | 1,3150 | 1,5850 | 1,3150 | 1,5850 | 1,5850 | 1.154.072 |
| 25 mar 2024 | 1,2650 | 1,3150 | 1,2650 | 1,3100 | 1,3100 | 114.404 |
| 22 mar 2024 | 1,2450 | 1,2900 | 1,2450 | 1,2900 | 1,2900 | 96.472 |
| 21 mar 2024 | 1,2300 | 1,2450 | 1,2150 | 1,2450 | 1,2450 | 90.628 |
| 20 mar 2024 | 1,2100 | 1,2300 | 1,2050 | 1,2300 | 1,2300 | 76.142 |
| 19 mar 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2150 | 1,2150 | 101.356 |
| 18 mar 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 69.574 |
| 15 mar 2024 | 1,2300 | 1,2450 | 1,2200 | 1,2300 | 1,2300 | 52.940 |
| 14 mar 2024 | 1,2800 | 1,2800 | 1,2250 | 1,2550 | 1,2550 | 81.202 |
| 13 mar 2024 | 1,2150 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 370.473 |
| 12 mar 2024 | 1,2100 | 1,2350 | 1,2100 | 1,2150 | 1,2150 | 301.001 |
| 11 mar 2024 | 1,2200 | 1,2400 | 1,2050 | 1,2100 | 1,2100 | 229.002 |
| 08 mar 2024 | 1,2500 | 1,2650 | 1,2300 | 1,2400 | 1,2400 | 302.138 |
| 07 mar 2024 | 1,2650 | 1,3100 | 1,2450 | 1,2600 | 1,2600 | 579.620 |
| 06 mar 2024 | 1,2750 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | 38.086 |
| 05 mar 2024 | 1,2350 | 1,2750 | 1,2300 | 1,2750 | 1,2750 | 153.635 |
| 04 mar 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2350 | 1,2350 | 81.298 |
| 01 mar 2024 | 1,2600 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 163.518 |
| 29 feb 2024 | 1,2400 | 1,2600 | 1,2050 | 1,2600 | 1,2600 | 120.696 |
| 28 feb 2024 | 1,2650 | 1,2700 | 1,2000 | 1,2500 | 1,2500 | 92.124 |
| 27 feb 2024 | 1,2450 | 1,2650 | 1,2200 | 1,2650 | 1,2650 | 1.871.074 |
| 26 feb 2024 | 1,2500 | 1,2650 | 1,2050 | 1,2450 | 1,2450 | 136.796 |
| 23 feb 2024 | 1,2900 | 1,2900 | 1,2550 | 1,2750 | 1,2750 | 54.345 |
| 22 feb 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 82.616 |
| 21 feb 2024 | 1,3050 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 105.374 |
| 20 feb 2024 | 1,3100 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | 66.758 |
| 19 feb 2024 | 1,3450 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 130.745 |
| 16 feb 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 190.771 |
| 15 feb 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 127.096 |
| 14 feb 2024 | 1,3650 | 1,4300 | 1,3350 | 1,4000 | 1,4000 | 329.131 |
| 13 feb 2024 | 1,2750 | 1,3900 | 1,2750 | 1,3900 | 1,3900 | 474.043 |
| 12 feb 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2750 | 1,2750 | 89.096 |
| 09 feb 2024 | 1,2950 | 1,3125 | 1,2650 | 1,2900 | 1,2900 | 130.581 |
| 08 feb 2024 | 1,2800 | 1,3000 | 1,2725 | 1,2950 | 1,2950 | 95.724 |
| 07 feb 2024 | 1,2800 | 1,3450 | 1,2400 | 1,3000 | 1,3000 | 241.516 |
| 06 feb 2024 | 1,2600 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 108.889 |
| 05 feb 2024 | 1,3400 | 1,3400 | 1,2300 | 1,2300 | 1,2300 | 322.822 |
| 02 feb 2024 | 1,2650 | 1,3550 | 1,2600 | 1,3300 | 1,3300 | 345.962 |
| 01 feb 2024 | 1,2900 | 1,3100 | 1,2350 | 1,2800 | 1,2800 | 94.715 |
| 31 ene 2024 | 1,2850 | 1,3000 | 1,2450 | 1,3000 | 1,3000 | 171.418 |
| 30 ene 2024 | 1,2350 | 1,2900 | 1,2350 | 1,2500 | 1,2500 | 179.241 |
| 29 ene 2024 | 1,2200 | 1,2550 | 1,2100 | 1,2450 | 1,2450 | 77.968 |
| 25 ene 2024 | 1,2500 | 1,2550 | 1,2150 | 1,2150 | 1,2150 | 68.187 |
| 24 ene 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 283.090 |
| 23 ene 2024 | 1,2200 | 1,2450 | 1,2150 | 1,2400 | 1,2400 | 34.236 |
| 22 ene 2024 | 1,2450 | 1,2550 | 1,2100 | 1,2200 | 1,2200 | 49.162 |
| 19 ene 2024 | 1,2350 | 1,2700 | 1,2150 | 1,2500 | 1,2500 | 98.578 |
| 18 ene 2024 | 1,2400 | 1,2550 | 1,2200 | 1,2350 | 1,2350 | 72.826 |
| 17 ene 2024 | 1,2300 | 1,2650 | 1,2200 | 1,2200 | 1,2200 | 553.046 |
| 16 ene 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 257.276 |
| 15 ene 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2550 | 1,2550 | 138.893 |
| 12 ene 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2900 | 1,2900 | 86.803 |
| 11 ene 2024 | 1,2850 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 21.074 |
| 10 ene 2024 | 1,3400 | 1,3400 | 1,2650 | 1,2800 | 1,2800 | 126.373 |
| 09 ene 2024 | 1,3100 | 1,3500 | 1,2600 | 1,3400 | 1,3400 | 183.904 |
| 08 ene 2024 | 1,3000 | 1,3250 | 1,2600 | 1,3100 | 1,3100 | 113.983 |
| 05 ene 2024 | 1,3150 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 219.216 |
| 04 ene 2024 | 1,3100 | 1,3300 | 1,3050 | 1,3050 | 1,3050 | 11.163 |
| 03 ene 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3150 | 1,3150 | 113.147 |
| 02 ene 2024 | 1,3800 | 1,3800 | 1,3450 | 1,3750 | 1,3750 | 140.220 |
| 29 dic 2023 | 1,3900 | 1,3900 | 1,3350 | 1,3800 | 1,3800 | 118.953 |
| 28 dic 2023 | 1,4000 | 1,4000 | 1,3250 | 1,3600 | 1,3600 | 44.944 |
| 27 dic 2023 | 1,2900 | 1,3900 | 1,2900 | 1,3900 | 1,3900 | 471.063 |
| 22 dic 2023 | 1,3300 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 83.004 |
| 21 dic 2023 | 1,2800 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 174.877 |
| 20 dic 2023 | 1,3000 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 104.758 |
| 19 dic 2023 | 1,3050 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 183.429 |
| 18 dic 2023 | 1,4050 | 1,4200 | 1,3000 | 1,3300 | 1,3300 | 215.097 |
| 15 dic 2023 | 1,4000 | 1,4100 | 1,3600 | 1,4050 | 1,4050 | 135.610 |
| 14 dic 2023 | 1,3450 | 1,4000 | 1,3300 | 1,3900 | 1,3900 | 293.981 |
| 13 dic 2023 | 1,3300 | 1,3400 | 1,2850 | 1,3400 | 1,3400 | 1.319.486 |
| 12 dic 2023 | 1,3300 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 120.029 |
| 11 dic 2023 | 1,3050 | 1,3450 | 1,2600 | 1,3300 | 1,3300 | 172.003 |
| 08 dic 2023 | 1,3500 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 294.191 |
| *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.