Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.851,35 +888,89 (+1,46%)
Camplify Holdings Limited (CHL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,2450 | 1,2450 | 1,1500 | 1,2300 | 1,2300 | 139.257 |
| 16 may 2024 | 1,1700 | 1,2500 | 1,1400 | 1,2100 | 1,2100 | 682.085 |
| 15 may 2024 | 1,4500 | 1,4550 | 1,0900 | 1,1000 | 1,1000 | 1.338.550 |
| 14 may 2024 | 1,5700 | 1,5700 | 1,4500 | 1,4600 | 1,4600 | 125.329 |
| 13 may 2024 | 1,4550 | 1,5800 | 1,4550 | 1,5200 | 1,5200 | 701.352 |
| 10 may 2024 | 1,5000 | 1,5500 | 1,4550 | 1,4550 | 1,4550 | 22.322 |
| 09 may 2024 | 1,5000 | 1,5025 | 1,4100 | 1,5000 | 1,5000 | 97.229 |
| 08 may 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 134.823 |
| 07 may 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5900 | 1,5900 | 62.225 |
| 06 may 2024 | 1,6100 | 1,6450 | 1,5850 | 1,6100 | 1,6100 | 162.267 |
| 03 may 2024 | 1,7000 | 1,7000 | 1,5750 | 1,6000 | 1,6000 | 77.911 |
| 02 may 2024 | 1,6850 | 1,6900 | 1,6000 | 1,6350 | 1,6350 | 115.767 |
| 01 may 2024 | 1,7300 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | 26.135 |
| 30 abr 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 49.230 |
| 29 abr 2024 | 1,8350 | 1,8500 | 1,7650 | 1,8000 | 1,8000 | 54.042 |
| 26 abr 2024 | 1,8200 | 1,8700 | 1,8000 | 1,8200 | 1,8200 | 47.694 |
| 24 abr 2024 | 1,8550 | 1,9000 | 1,8350 | 1,9000 | 1,9000 | 79.605 |
| 23 abr 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8650 | 1,8650 | 11.848 |
| 22 abr 2024 | 1,8750 | 1,9150 | 1,8700 | 1,8800 | 1,8800 | 88.272 |
| 19 abr 2024 | 1,8900 | 1,8900 | 1,8800 | 1,8900 | 1,8900 | 20.063 |
| 18 abr 2024 | 1,8700 | 1,8900 | 1,8350 | 1,8800 | 1,8800 | 39.587 |
| 17 abr 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8800 | 15.744 |
| 16 abr 2024 | 1,8500 | 1,8500 | 1,8050 | 1,8050 | 1,8050 | 22.814 |
| 15 abr 2024 | 1,8100 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 23.515 |
| 12 abr 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 85.907 |
| 11 abr 2024 | 1,8800 | 1,8800 | 1,8550 | 1,8650 | 1,8650 | 8928 |
| 10 abr 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 9690 |
| 09 abr 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8800 | 19.388 |
| 08 abr 2024 | 1,8450 | 1,8500 | 1,8300 | 1,8400 | 1,8400 | 8396 |
| 05 abr 2024 | 1,8250 | 1,8450 | 1,8250 | 1,8400 | 1,8400 | 7332 |
| 04 abr 2024 | 1,8500 | 1,8800 | 1,8250 | 1,8250 | 1,8250 | 22.808 |
| 03 abr 2024 | 1,8800 | 1,8800 | 1,8250 | 1,8250 | 1,8250 | 40.307 |
| 02 abr 2024 | 1,9000 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 32.162 |
| 28 mar 2024 | 1,8600 | 1,9100 | 1,8500 | 1,9000 | 1,9000 | 40.750 |
| 27 mar 2024 | 1,8750 | 1,8750 | 1,8200 | 1,8300 | 1,8300 | 65.951 |
| 26 mar 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8700 | 1,8700 | 148.998 |
| 25 mar 2024 | 1,8450 | 1,9350 | 1,8450 | 1,8800 | 1,8800 | 111.794 |
| 22 mar 2024 | 1,9000 | 1,9400 | 1,8800 | 1,9400 | 1,9400 | 48.559 |
| 21 mar 2024 | 1,9000 | 1,9000 | 1,8350 | 1,8950 | 1,8950 | 174.328 |
| 20 mar 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 54.541 |
| 19 mar 2024 | 2,0300 | 2,0300 | 1,9600 | 1,9600 | 1,9600 | 64.777 |
| 18 mar 2024 | 1,9200 | 2,0300 | 1,9175 | 2,0300 | 2,0300 | 118.268 |
| 15 mar 2024 | 1,9200 | 1,9200 | 1,9150 | 1,9200 | 1,9200 | 84.551 |
| 14 mar 2024 | 1,9150 | 1,9850 | 1,9000 | 1,9200 | 1,9200 | 100.846 |
| 13 mar 2024 | 1,9000 | 1,9500 | 1,8600 | 1,9200 | 1,9200 | 62.646 |
| 12 mar 2024 | 1,8550 | 1,8600 | 1,8500 | 1,8600 | 1,8600 | 124.936 |
| 11 mar 2024 | 1,8050 | 1,8950 | 1,7900 | 1,8500 | 1,8500 | 124.645 |
| 08 mar 2024 | 1,9150 | 1,9150 | 1,7250 | 1,7900 | 1,7900 | 1.297.940 |
| 07 mar 2024 | 1,9800 | 1,9800 | 1,9100 | 1,9100 | 1,9100 | 10.372.309 |
| 06 mar 2024 | 2,1200 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 40.301 |
| 05 mar 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1800 | 2,1800 | 46.694 |
| 04 mar 2024 | 2,3000 | 2,3100 | 2,2200 | 2,2200 | 2,2200 | 17.861 |
| 01 mar 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 20.375 |
| 29 feb 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 12.094 |
| 28 feb 2024 | 2,3000 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 36.431 |
| 27 feb 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 15.794 |
| 26 feb 2024 | 2,0700 | 2,3000 | 2,0700 | 2,3000 | 2,3000 | 108.137 |
| 23 feb 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 148.285 |
| 22 feb 2024 | 1,9600 | 2,0000 | 1,7300 | 2,0000 | 2,0000 | 570.087 |
| 21 feb 2024 | 2,3100 | 2,3100 | 1,8000 | 2,0000 | 2,0000 | 731.271 |
| 20 feb 2024 | 2,4200 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 43.195 |
| 19 feb 2024 | 2,4200 | 2,4500 | 2,3800 | 2,4100 | 2,4100 | 47.566 |
| 16 feb 2024 | 2,3700 | 2,4900 | 2,3600 | 2,3700 | 2,3700 | 90.067 |
| 15 feb 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3700 | 2,3700 | 19.858 |
| 14 feb 2024 | 2,3200 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 50.442 |
| 13 feb 2024 | 2,3500 | 2,4000 | 2,2600 | 2,4000 | 2,4000 | 55.148 |
| 12 feb 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 30.845 |
| 09 feb 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3300 | 2,3300 | 19.773 |
| 08 feb 2024 | 2,3300 | 2,3500 | 2,2700 | 2,3500 | 2,3500 | 127.694 |
| 07 feb 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 56.517 |
| 06 feb 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 29.367 |
| 05 feb 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3000 | 2,3000 | 18.261 |
| 02 feb 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3100 | 2,3100 | 76.979 |
| 01 feb 2024 | 2,2600 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 4716 |
| 31 ene 2024 | 2,2600 | 2,2600 | 2,2100 | 2,2100 | 2,2100 | 4441 |
| 30 ene 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2600 | 2,2600 | 27.663 |
| 29 ene 2024 | 2,2600 | 2,3000 | 2,2100 | 2,2100 | 2,2100 | 93.846 |
| 25 ene 2024 | 2,1600 | 2,2800 | 2,1400 | 2,2700 | 2,2700 | 39.411 |
| 24 ene 2024 | 2,1700 | 2,1700 | 2,1600 | 2,1700 | 2,1700 | 24.203 |
| 23 ene 2024 | 2,1900 | 2,2200 | 2,1500 | 2,1700 | 2,1700 | 39.728 |
| 22 ene 2024 | 2,1800 | 2,2100 | 2,1200 | 2,2100 | 2,2100 | 48.520 |
| 19 ene 2024 | 2,1700 | 2,1800 | 2,1700 | 2,1800 | 2,1800 | 1000 |
| 18 ene 2024 | 2,1700 | 2,1900 | 2,1400 | 2,1900 | 2,1900 | 1091 |
| 17 ene 2024 | 2,1900 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 7198 |
| 16 ene 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 42.275 |
| 15 ene 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,1600 | 274 |
| 12 ene 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 100 |
| 11 ene 2024 | 2,1900 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 23.624 |
| 10 ene 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1500 | 2,1500 | 4821 |
| 09 ene 2024 | 2,1200 | 2,2100 | 2,1200 | 2,1600 | 2,1600 | 2350 |
| 08 ene 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1900 | 2,1900 | 32.654 |
| 05 ene 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 12.160 |
| 04 ene 2024 | 2,2600 | 2,2700 | 2,2400 | 2,2400 | 2,2400 | 6578 |
| 03 ene 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 26.777 |
| 02 ene 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2500 | 2,2500 | 44.374 |
| 29 dic 2023 | 2,2000 | 2,2500 | 2,1200 | 2,2400 | 2,2400 | 48.302 |
| 28 dic 2023 | 2,2000 | 2,2100 | 2,1900 | 2,1900 | 2,1900 | 12.266 |
| 27 dic 2023 | 2,2300 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 22.657 |
| 22 dic 2023 | 2,2200 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 45.940 |
| 21 dic 2023 | 2,1700 | 2,1700 | 2,1600 | 2,1700 | 2,1700 | 15.945 |
| *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.