Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0683 +0,0010 (+0,10%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.315,40 +12,50 (+0,54%) Bitcoin EUR
53.379,11 -3.810,63 (-6,66%)
CHF/AUD (CHFAUD=X)
CCY - CCY Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 04:11PM BST. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,6795 | 1,6806 | 1,6715 | 1,6748 | 1,6748 | - |
| 30 abr 2024 | 1,6734 | 1,6860 | 1,6714 | 1,6731 | 1,6731 | - |
| 29 abr 2024 | 1,6728 | 1,6748 | 1,6661 | 1,6729 | 1,6729 | - |
| 26 abr 2024 | 1,6797 | 1,6800 | 1,6714 | 1,6797 | 1,6797 | - |
| 25 abr 2024 | 1,6827 | 1,6846 | 1,6745 | 1,6829 | 1,6829 | - |
| 24 abr 2024 | 1,6902 | 1,6903 | 1,6787 | 1,6902 | 1,6902 | - |
| 23 abr 2024 | 1,6984 | 1,7033 | 1,6918 | 1,6984 | 1,6984 | - |
| 22 abr 2024 | 1,7077 | 1,7089 | 1,7001 | 1,7068 | 1,7068 | - |
| 19 abr 2024 | 1,7059 | 1,7403 | 1,7059 | 1,7057 | 1,7057 | - |
| 18 abr 2024 | 1,7052 | 1,7086 | 1,7015 | 1,7051 | 1,7051 | - |
| 17 abr 2024 | 1,7086 | 1,7113 | 1,7036 | 1,7085 | 1,7085 | - |
| 16 abr 2024 | 1,7007 | 1,7126 | 1,7007 | 1,7021 | 1,7021 | - |
| 15 abr 2024 | 1,6900 | 1,6949 | 1,6846 | 1,6897 | 1,6897 | - |
| 12 abr 2024 | 1,6803 | 1,6982 | 1,6790 | 1,6803 | 1,6803 | - |
| 11 abr 2024 | 1,6826 | 1,6862 | 1,6748 | 1,6829 | 1,6829 | - |
| 10 abr 2024 | 1,6704 | 1,6836 | 1,6681 | 1,6704 | 1,6704 | - |
| 09 abr 2024 | 1,6726 | 1,6754 | 1,6667 | 1,6727 | 1,6727 | - |
| 08 abr 2024 | 1,6851 | 1,6865 | 1,6703 | 1,6850 | 1,6850 | - |
| 05 abr 2024 | 1,6836 | 1,6896 | 1,6787 | 1,6836 | 1,6836 | - |
| 04 abr 2024 | 1,6856 | 1,6861 | 1,6675 | 1,6859 | 1,6859 | - |
| 03 abr 2024 | 1,6911 | 1,6928 | 1,6835 | 1,6908 | 1,6908 | - |
| 02 abr 2024 | 1,7028 | 1,7031 | 1,6880 | 1,7018 | 1,7018 | - |
| 01 abr 2024 | 1,6966 | 1,7038 | 1,6952 | 1,6968 | 1,6968 | - |
| 29 mar 2024 | 1,6989 | 1,7027 | 1,6961 | 1,6989 | 1,6989 | - |
| 28 mar 2024 | 1,6915 | 1,7031 | 1,6889 | 1,6928 | 1,6928 | - |
| 27 mar 2024 | 1,6923 | 1,6981 | 1,6886 | 1,6922 | 1,6922 | - |
| 26 mar 2024 | 1,7001 | 1,7001 | 1,6872 | 1,7000 | 1,7000 | - |
| 25 mar 2024 | 1,7093 | 1,7097 | 1,7004 | 1,7096 | 1,7096 | - |
| 22 mar 2024 | 1,6948 | 1,7082 | 1,6926 | 1,6938 | 1,6938 | - |
| 21 mar 2024 | 1,7108 | 1,7130 | 1,6861 | 1,7113 | 1,7113 | - |
| 20 mar 2024 | 1,7245 | 1,7253 | 1,7161 | 1,7242 | 1,7242 | - |
| 19 mar 2024 | 1,7181 | 1,7318 | 1,7153 | 1,7181 | 1,7181 | - |
| 18 mar 2024 | 1,7256 | 1,7262 | 1,7179 | 1,7256 | 1,7256 | - |
| 15 mar 2024 | 1,7187 | 1,7268 | 1,7185 | 1,7178 | 1,7178 | - |
| 14 mar 2024 | 1,7176 | 1,7222 | 1,7141 | 1,7175 | 1,7175 | - |
| 13 mar 2024 | 1,7246 | 1,7264 | 1,7194 | 1,7247 | 1,7247 | - |
| 12 mar 2024 | 1,7230 | 1,7267 | 1,7206 | 1,7229 | 1,7229 | - |
| 11 mar 2024 | 1,7199 | 1,7268 | 1,7199 | 1,7201 | 1,7201 | - |
| 08 mar 2024 | 1,7213 | 1,7228 | 1,7147 | 1,7212 | 1,7212 | - |
| 07 mar 2024 | 1,7263 | 1,7275 | 1,7176 | 1,7261 | 1,7261 | - |
| 06 mar 2024 | 1,7401 | 1,7412 | 1,7232 | 1,7398 | 1,7398 | - |
| 05 mar 2024 | 1,7359 | 1,7425 | 1,7337 | 1,7358 | 1,7358 | - |
| 04 mar 2024 | 1,7340 | 1,7400 | 1,7307 | 1,7340 | 1,7340 | - |
| 01 mar 2024 | 1,7392 | 1,7402 | 1,7292 | 1,7394 | 1,7394 | - |
| 29 feb 2024 | 1,7521 | 1,7529 | 1,7397 | 1,7521 | 1,7521 | - |
| 28 feb 2024 | 1,7383 | 1,7522 | 1,7358 | 1,7373 | 1,7373 | - |
| 27 feb 2024 | 1,7374 | 1,7408 | 1,7325 | 1,7375 | 1,7375 | - |
| 26 feb 2024 | 1,7286 | 1,7379 | 1,7274 | 1,7282 | 1,7282 | - |
| 23 feb 2024 | 1,7322 | 1,7329 | 1,7256 | 1,7321 | 1,7321 | - |
| 22 feb 2024 | 1,7337 | 1,7380 | 1,7283 | 1,7353 | 1,7353 | - |
| 21 feb 2024 | 1,7300 | 1,7370 | 1,7262 | 1,7292 | 1,7292 | - |
| 20 feb 2024 | 1,7344 | 1,7358 | 1,7253 | 1,7343 | 1,7343 | - |
| 19 feb 2024 | 1,7367 | 1,7379 | 1,7319 | 1,7366 | 1,7366 | - |
| 16 feb 2024 | 1,7414 | 1,7444 | 1,7346 | 1,7415 | 1,7415 | - |
| 15 feb 2024 | 1,7380 | 1,7447 | 1,7364 | 1,7381 | 1,7381 | - |
| 14 feb 2024 | 1,7466 | 1,7478 | 1,7367 | 1,7458 | 1,7458 | - |
| 13 feb 2024 | 1,7486 | 1,7516 | 1,7397 | 1,7473 | 1,7473 | - |
| 12 feb 2024 | 1,7529 | 1,7557 | 1,7449 | 1,7530 | 1,7530 | - |
| 09 feb 2024 | 1,7614 | 1,7636 | 1,7507 | 1,7616 | 1,7616 | - |
| 08 feb 2024 | 1,7542 | 1,7640 | 1,7522 | 1,7539 | 1,7539 | - |
| 07 feb 2024 | 1,7614 | 1,7620 | 1,7522 | 1,7593 | 1,7593 | - |
| 06 feb 2024 | 1,7720 | 1,7722 | 1,7599 | 1,7721 | 1,7721 | - |
| 05 feb 2024 | 1,7732 | 1,7756 | 1,7658 | 1,7728 | 1,7728 | - |
| 02 feb 2024 | 1,7733 | 1,7748 | 1,7658 | 1,7721 | 1,7721 | - |
| 01 feb 2024 | 1,7666 | 1,7796 | 1,7615 | 1,7670 | 1,7670 | - |
| 31 ene 2024 | 1,7591 | 1,7665 | 1,7569 | 1,7592 | 1,7592 | - |
| 30 ene 2024 | 1,7551 | 1,7608 | 1,7523 | 1,7551 | 1,7551 | - |
| 29 ene 2024 | 1,7587 | 1,7608 | 1,7532 | 1,7588 | 1,7588 | - |
| 26 ene 2024 | 1,7518 | 1,7595 | 1,7473 | 1,7518 | 1,7518 | - |
| 25 ene 2024 | 1,7615 | 1,7617 | 1,7470 | 1,7618 | 1,7618 | - |
| 24 ene 2024 | 1,7467 | 1,7565 | 1,7452 | 1,7457 | 1,7457 | - |
| 23 ene 2024 | 1,7506 | 1,7509 | 1,7419 | 1,7508 | 1,7508 | - |
| 22 ene 2024 | 1,7456 | 1,7503 | 1,7413 | 1,7456 | 1,7456 | - |
| 19 ene 2024 | 1,7501 | 1,7520 | 1,7416 | 1,7504 | 1,7504 | - |
| 18 ene 2024 | 1,7656 | 1,7683 | 1,7525 | 1,7659 | 1,7659 | - |
| 17 ene 2024 | 1,7615 | 1,7728 | 1,7596 | 1,7615 | 1,7615 | - |
| 16 ene 2024 | 1,7566 | 1,7633 | 1,7553 | 1,7564 | 1,7564 | - |
| 15 ene 2024 | 1,7515 | 1,7603 | 1,7504 | 1,7517 | 1,7517 | - |
| 12 ene 2024 | 1,7537 | 1,7541 | 1,7464 | 1,7539 | 1,7539 | - |
| 11 ene 2024 | 1,7540 | 1,7583 | 1,7479 | 1,7540 | 1,7540 | - |
| 10 ene 2024 | 1,7539 | 1,7553 | 1,7461 | 1,7536 | 1,7536 | - |
| 09 ene 2024 | 1,7554 | 1,7599 | 1,7519 | 1,7538 | 1,7538 | - |
| 08 ene 2024 | 1,7498 | 1,7613 | 1,7458 | 1,7499 | 1,7499 | - |
| 05 ene 2024 | 1,7536 | 1,7586 | 1,7492 | 1,7536 | 1,7536 | - |
| 04 ene 2024 | 1,7482 | 1,7553 | 1,7406 | 1,7483 | 1,7483 | - |
| 03 ene 2024 | 1,7383 | 1,7490 | 1,7349 | 1,7384 | 1,7384 | - |
| 02 ene 2024 | 1,7439 | 1,7439 | 1,7286 | 1,7439 | 1,7439 | - |
| 01 ene 2024 | 1,7413 | 1,7440 | 1,7413 | 1,7413 | 1,7413 | - |
| 29 dic 2023 | 1,7366 | 1,7591 | 1,7310 | 1,7366 | 1,7366 | - |
| 28 dic 2023 | 1,7318 | 1,7552 | 1,7295 | 1,7315 | 1,7315 | - |
| 27 dic 2023 | 1,7147 | 1,7361 | 1,7112 | 1,7147 | 1,7147 | - |
| 26 dic 2023 | 1,7166 | 1,7188 | 1,7109 | 1,7164 | 1,7164 | - |
| 25 dic 2023 | 1,7037 | 1,7201 | 1,7011 | 1,7102 | 1,7102 | - |
| 22 dic 2023 | 1,7180 | 1,7225 | 1,7153 | 1,7180 | 1,7180 | - |
| 21 dic 2023 | 1,7196 | 1,7236 | 1,7152 | 1,7198 | 1,7198 | - |
| 20 dic 2023 | 1,7189 | 1,7212 | 1,7074 | 1,7184 | 1,7184 | - |
| 19 dic 2023 | 1,7188 | 1,7206 | 1,7123 | 1,7201 | 1,7201 | - |
| 18 dic 2023 | 1,7144 | 1,7217 | 1,7085 | 1,7144 | 1,7144 | - |
| 15 dic 2023 | 1,7204 | 1,7247 | 1,7120 | 1,7204 | 1,7204 | - |
| 14 dic 2023 | 1,7222 | 1,7257 | 1,7050 | 1,7224 | 1,7224 | - |
| *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.