Mercados españoles abiertos en 6 hrs 34 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.112,82 -116,29 (-0,30%) Dólar/Euro
1,0774 +0,0001 (+0,01%) Petróleo Brent
82,56 -0,23 (-0,28%) Bitcoin EUR
57.138,00 +548,08 (+0,97%)
Chalice Mining Limited (CHN.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 10:06AM AEST. Mercado abierto.
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 | 1,4300 | 1,4850 | 1,4300 | 1,4850 | 1,4850 | 464.363 |
| 10 may 2024 | 1,4750 | 1,5500 | 1,4000 | 1,4300 | 1,4300 | 5.769.882 |
| 09 may 2024 | 1,3350 | 1,4650 | 1,2950 | 1,4400 | 1,4400 | 6.898.211 |
| 08 may 2024 | 1,1900 | 1,3500 | 1,1900 | 1,3150 | 1,3150 | 7.339.893 |
| 07 may 2024 | 1,1950 | 1,2000 | 1,1600 | 1,1850 | 1,1850 | 2.215.736 |
| 06 may 2024 | 1,1400 | 1,1875 | 1,1200 | 1,1700 | 1,1700 | 3.759.171 |
| 03 may 2024 | 1,1150 | 1,1500 | 1,1150 | 1,1350 | 1,1350 | 2.794.778 |
| 02 may 2024 | 1,1750 | 1,1750 | 1,0825 | 1,1150 | 1,1150 | 7.174.388 |
| 01 may 2024 | 1,1750 | 1,1850 | 1,1500 | 1,1750 | 1,1750 | 2.890.031 |
| 30 abr 2024 | 1,2450 | 1,3050 | 1,2100 | 1,2100 | 1,2100 | 4.173.369 |
| 29 abr 2024 | 1,1550 | 1,2500 | 1,1550 | 1,2350 | 1,2350 | 3.464.365 |
| 26 abr 2024 | 1,1350 | 1,1775 | 1,1350 | 1,1500 | 1,1500 | 3.613.620 |
| 24 abr 2024 | 1,2850 | 1,2850 | 1,1150 | 1,1550 | 1,1550 | 11.837.156 |
| 23 abr 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 22 abr 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 19 abr 2024 | 1,3000 | 1,3525 | 1,2725 | 1,2850 | 1,2850 | 3.085.246 |
| 18 abr 2024 | 1,3350 | 1,3750 | 1,3150 | 1,3150 | 1,3150 | 2.293.049 |
| 17 abr 2024 | 1,3100 | 1,3650 | 1,3100 | 1,3350 | 1,3350 | 2.893.979 |
| 16 abr 2024 | 1,3550 | 1,3600 | 1,2750 | 1,3100 | 1,3100 | 6.323.989 |
| 15 abr 2024 | 1,4650 | 1,4800 | 1,3775 | 1,3950 | 1,3950 | 7.972.404 |
| 12 abr 2024 | 1,4200 | 1,5400 | 1,3350 | 1,5400 | 1,5400 | 6.586.837 |
| 11 abr 2024 | 1,3500 | 1,4250 | 1,2975 | 1,3900 | 1,3900 | 6.186.893 |
| 10 abr 2024 | 1,2800 | 1,4350 | 1,2800 | 1,4200 | 1,4200 | 8.014.698 |
| 09 abr 2024 | 1,1700 | 1,2675 | 1,1650 | 1,2500 | 1,2500 | 6.434.718 |
| 08 abr 2024 | 1,2300 | 1,2350 | 1,1500 | 1,1500 | 1,1500 | 3.396.681 |
| 05 abr 2024 | 1,1500 | 1,2100 | 1,1300 | 1,2100 | 1,2100 | 3.486.783 |
| 04 abr 2024 | 1,1000 | 1,1950 | 1,0900 | 1,1700 | 1,1700 | 7.654.248 |
| 03 abr 2024 | 1,1200 | 1,1200 | 1,0725 | 1,0850 | 1,0850 | 2.295.640 |
| 02 abr 2024 | 1,0800 | 1,1400 | 1,0600 | 1,1100 | 1,1100 | 3.318.402 |
| 28 mar 2024 | 1,0350 | 1,1100 | 1,0300 | 1,0800 | 1,0800 | 4.259.548 |
| 27 mar 2024 | 1,0350 | 1,0550 | 1,0050 | 1,0050 | 1,0050 | 2.493.681 |
| 26 mar 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 3.575.923 |
| 25 mar 2024 | 1,1200 | 1,1250 | 1,0600 | 1,0750 | 1,0750 | 3.535.824 |
| 22 mar 2024 | 1,1150 | 1,1300 | 1,0800 | 1,1250 | 1,1250 | 2.633.217 |
| 21 mar 2024 | 1,1550 | 1,1875 | 1,0950 | 1,1300 | 1,1300 | 3.883.546 |
| 20 mar 2024 | 1,1000 | 1,1225 | 1,0800 | 1,1100 | 1,1100 | 2.318.287 |
| 19 mar 2024 | 1,1050 | 1,1200 | 1,0875 | 1,0950 | 1,0950 | 2.693.297 |
| 18 mar 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1350 | 1,1350 | 3.133.162 |
| 15 mar 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1250 | 1,1250 | 24.011.401 |
| 14 mar 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 2.537.451 |
| 13 mar 2024 | 1,3100 | 1,3100 | 1,2150 | 1,2200 | 1,2200 | 3.523.433 |
| 12 mar 2024 | 1,2450 | 1,3150 | 1,2450 | 1,3050 | 1,3050 | 2.547.101 |
| 11 mar 2024 | 1,2900 | 1,3000 | 1,2250 | 1,2300 | 1,2300 | 2.462.794 |
| 08 mar 2024 | 1,3600 | 1,3700 | 1,2900 | 1,2950 | 1,2950 | 2.282.670 |
| 07 mar 2024 | 1,2950 | 1,3600 | 1,2650 | 1,3300 | 1,3300 | 5.343.816 |
| 06 mar 2024 | 1,2500 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 2.965.272 |
| 05 mar 2024 | 1,2200 | 1,3150 | 1,2100 | 1,2800 | 1,2800 | 4.148.574 |
| 04 mar 2024 | 1,1900 | 1,3050 | 1,1900 | 1,2200 | 1,2200 | 5.857.084 |
| 01 mar 2024 | 1,1650 | 1,2000 | 1,1200 | 1,1700 | 1,1700 | 5.338.849 |
| 29 feb 2024 | 1,2400 | 1,2400 | 1,1000 | 1,1300 | 1,1300 | 26.987.027 |
| 28 feb 2024 | 1,0300 | 1,2800 | 1,0250 | 1,2600 | 1,2600 | 8.769.159 |
| 27 feb 2024 | 1,0200 | 1,0400 | 0,9700 | 1,0100 | 1,0100 | 2.963.510 |
| 26 feb 2024 | 1,0100 | 1,0500 | 1,0050 | 1,0300 | 1,0300 | 3.929.009 |
| 23 feb 2024 | 1,0300 | 1,0600 | 0,9750 | 0,9900 | 0,9900 | 4.640.615 |
| 22 feb 2024 | 1,0250 | 1,0300 | 1,0000 | 1,0150 | 1,0150 | 2.351.819 |
| 21 feb 2024 | 1,0250 | 1,0700 | 0,9900 | 1,0300 | 1,0300 | 4.204.865 |
| 20 feb 2024 | 1,1600 | 1,1650 | 1,0250 | 1,0250 | 1,0250 | 5.457.110 |
| 19 feb 2024 | 1,1050 | 1,1800 | 1,0950 | 1,1450 | 1,1450 | 4.148.320 |
| 16 feb 2024 | 1,1000 | 1,1475 | 1,0525 | 1,1100 | 1,1100 | 5.175.324 |
| 15 feb 2024 | 1,1100 | 1,1925 | 1,0800 | 1,0800 | 1,0800 | 4.299.867 |
| 14 feb 2024 | 0,9750 | 1,1200 | 0,9700 | 1,0800 | 1,0800 | 4.742.457 |
| 13 feb 2024 | 1,0000 | 1,0400 | 0,9650 | 1,0000 | 1,0000 | 2.525.272 |
| 12 feb 2024 | 1,0400 | 1,0500 | 0,9800 | 0,9850 | 0,9850 | 1.709.345 |
| 09 feb 2024 | 1,0200 | 1,0400 | 0,9800 | 1,0350 | 1,0350 | 2.464.733 |
| 08 feb 2024 | 0,9600 | 1,0400 | 0,9600 | 1,0100 | 1,0100 | 4.221.170 |
| 07 feb 2024 | 0,9100 | 0,9575 | 0,9050 | 0,9550 | 0,9550 | 5.263.145 |
| 06 feb 2024 | 0,8700 | 0,8975 | 0,8600 | 0,8800 | 0,8800 | 3.426.852 |
| 05 feb 2024 | 0,9400 | 0,9500 | 0,8800 | 0,8850 | 0,8850 | 5.459.193 |
| 02 feb 2024 | 1,0300 | 1,0300 | 0,9300 | 0,9400 | 0,9400 | 7.591.495 |
| 01 feb 2024 | 1,0850 | 1,0850 | 1,0200 | 1,0200 | 1,0200 | 2.725.044 |
| 31 ene 2024 | 1,1000 | 1,1250 | 1,0625 | 1,1150 | 1,1150 | 3.499.030 |
| 30 ene 2024 | 1,0350 | 1,1075 | 1,0300 | 1,1050 | 1,1050 | 4.924.749 |
| 29 ene 2024 | 1,0400 | 1,0450 | 0,9750 | 1,0100 | 1,0100 | 5.506.113 |
| 25 ene 2024 | 1,0900 | 1,1200 | 1,0400 | 1,0500 | 1,0500 | 2.043.247 |
| 24 ene 2024 | 1,0250 | 1,1200 | 1,0250 | 1,0850 | 1,0850 | 3.666.304 |
| 23 ene 2024 | 1,0200 | 1,0600 | 1,0050 | 1,0150 | 1,0150 | 4.174.864 |
| 22 ene 2024 | 1,0600 | 1,0950 | 0,9850 | 1,0200 | 1,0200 | 5.571.123 |
| 19 ene 2024 | 1,0900 | 1,1450 | 1,0700 | 1,0700 | 1,0700 | 4.639.607 |
| 18 ene 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 3.350.383 |
| 17 ene 2024 | 1,1200 | 1,1475 | 1,0800 | 1,1000 | 1,1000 | 5.396.344 |
| 16 ene 2024 | 1,1400 | 1,1950 | 1,1350 | 1,1350 | 1,1350 | 4.112.889 |
| 15 ene 2024 | 1,2700 | 1,2700 | 1,1950 | 1,2050 | 1,2050 | 2.655.361 |
| 12 ene 2024 | 1,2950 | 1,3500 | 1,2750 | 1,2850 | 1,2850 | 3.422.171 |
| 11 ene 2024 | 1,2950 | 1,3250 | 1,2400 | 1,3100 | 1,3100 | 3.720.927 |
| 10 ene 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 4.244.951 |
| 09 ene 2024 | 1,3250 | 1,3350 | 1,2950 | 1,3000 | 1,3000 | 3.045.574 |
| 08 ene 2024 | 1,4050 | 1,4200 | 1,2900 | 1,3050 | 1,3050 | 6.742.918 |
| 05 ene 2024 | 1,4750 | 1,4850 | 1,4100 | 1,4100 | 1,4100 | 4.598.146 |
| 04 ene 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 3.022.088 |
| 03 ene 2024 | 1,6600 | 1,6700 | 1,5200 | 1,5200 | 1,5200 | 4.913.841 |
| 02 ene 2024 | 1,6950 | 1,7050 | 1,6650 | 1,6800 | 1,6800 | 1.122.512 |
| 29 dic 2023 | 1,7050 | 1,7300 | 1,6800 | 1,6950 | 1,6950 | 1.611.870 |
| 28 dic 2023 | 1,7200 | 1,7900 | 1,7200 | 1,7650 | 1,7650 | 2.008.249 |
| 27 dic 2023 | 1,6750 | 1,7250 | 1,6125 | 1,7150 | 1,7150 | 2.273.050 |
| 22 dic 2023 | 1,7300 | 1,7350 | 1,6500 | 1,6600 | 1,6600 | 2.980.037 |
| 21 dic 2023 | 1,8000 | 1,8000 | 1,6900 | 1,7100 | 1,7100 | 3.481.763 |
| 20 dic 2023 | 1,7650 | 1,8500 | 1,7350 | 1,8150 | 1,8150 | 2.895.483 |
| 19 dic 2023 | 1,7300 | 1,7475 | 1,6750 | 1,7100 | 1,7100 | 1.860.667 |
| 18 dic 2023 | 1,7700 | 1,7900 | 1,7000 | 1,7400 | 1,7400 | 2.789.201 |
| 15 dic 2023 | 1,6600 | 1,7950 | 1,6450 | 1,7550 | 1,7550 | 7.506.137 |
| *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.