Mercados españoles abiertos en 1 hr 52 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.203,44 +129,46 (+0,34%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,37 +0,49 (+0,58%) Bitcoin EUR
58.379,95 +1.291,34 (+2,26%)
CTI Logistics Limited (CLX.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 02:21PM AEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 08 may 2024 | 1,4050 | 1,4200 | 1,4050 | 1,4200 | 1,4200 | 11.870 |
| 07 may 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 14.024 |
| 06 may 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 03 may 2024 | 1,3950 | 1,4050 | 1,3950 | 1,4050 | 1,4050 | 1251 |
| 02 may 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 01 may 2024 | 1,3750 | 1,3850 | 1,3750 | 1,3750 | 1,3750 | 7919 |
| 30 abr 2024 | 1,3750 | 1,4100 | 1,3750 | 1,4100 | 1,4100 | 6854 |
| 29 abr 2024 | 1,3750 | 1,3850 | 1,3500 | 1,3850 | 1,3850 | 43.446 |
| 26 abr 2024 | 1,3850 | 1,4000 | 1,3850 | 1,3850 | 1,3850 | 26.406 |
| 24 abr 2024 | 1,4000 | 1,4000 | 1,3950 | 1,4000 | 1,4000 | 11.291 |
| 23 abr 2024 | 1,4550 | 1,4550 | 1,4000 | 1,4000 | 1,4000 | 58.712 |
| 22 abr 2024 | 1,4650 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 18.740 |
| 19 abr 2024 | 1,5250 | 1,5250 | 1,4500 | 1,4700 | 1,4700 | 109.614 |
| 18 abr 2024 | 1,5550 | 1,5700 | 1,5550 | 1,5700 | 1,5700 | 44.838 |
| 17 abr 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 328 |
| 16 abr 2024 | 1,5450 | 1,5500 | 1,5100 | 1,5450 | 1,5450 | 5092 |
| 15 abr 2024 | 1,5750 | 1,5750 | 1,5100 | 1,5100 | 1,5100 | 2213 |
| 12 abr 2024 | 1,5150 | 1,5800 | 1,5150 | 1,5750 | 1,5750 | 28.175 |
| 11 abr 2024 | 1,5300 | 1,5400 | 1,4950 | 1,4950 | 1,4950 | 61.875 |
| 10 abr 2024 | 1,5400 | 1,5500 | 1,5300 | 1,5450 | 1,5450 | 11.147 |
| 09 abr 2024 | 1,5450 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 14.745 |
| 08 abr 2024 | 1,5850 | 1,5850 | 1,5350 | 1,5400 | 1,5400 | 38.042 |
| 05 abr 2024 | 1,5400 | 1,5850 | 1,5400 | 1,5550 | 1,5550 | 30.687 |
| 04 abr 2024 | 1,5300 | 1,5350 | 1,5300 | 1,5300 | 1,5300 | 30.991 |
| 03 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 02 abr 2024 | 1,5450 | 1,5550 | 1,5300 | 1,5300 | 1,5300 | 5295 |
| 28 mar 2024 | 1,4800 | 1,5450 | 1,4750 | 1,5450 | 1,5450 | 16.170 |
| 27 mar 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1311 |
| 26 mar 2024 | 1,5050 | 1,5050 | 1,4650 | 1,4650 | 1,4650 | 14.028 |
| 25 mar 2024 | 1,5100 | 1,5100 | 1,5050 | 1,5100 | 1,5100 | 5011 |
| 22 mar 2024 | 1,5450 | 1,5450 | 1,5000 | 1,5100 | 1,5100 | 9082 |
| 21 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1 |
| 20 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 609 |
| 20 mar 2024 | 0.05 Dividendo | |||||
| 19 mar 2024 | 1,6000 | 1,6000 | 1,5800 | 1,6000 | 1,5500 | 69.428 |
| 18 mar 2024 | 1,5875 | 1,6000 | 1,5800 | 1,5850 | 1,5355 | 100.276 |
| 15 mar 2024 | 1,5950 | 1,5950 | 1,5800 | 1,5800 | 1,5306 | 10.717 |
| 14 mar 2024 | 1,5900 | 1,5950 | 1,5875 | 1,5950 | 1,5452 | 28.951 |
| 13 mar 2024 | 1,6000 | 1,6000 | 1,5900 | 1,6000 | 1,5500 | 11.918 |
| 12 mar 2024 | 1,5675 | 1,6000 | 1,5675 | 1,6000 | 1,5500 | 207.994 |
| 11 mar 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5209 | 26.077 |
| 08 mar 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,4919 | 20.217 |
| 07 mar 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,4919 | 2234 |
| 06 mar 2024 | 1,5500 | 1,5550 | 1,5500 | 1,5550 | 1,5064 | 20.048 |
| 05 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4628 | - |
| 04 mar 2024 | 1,5750 | 1,5750 | 1,5100 | 1,5100 | 1,4628 | 5517 |
| 01 mar 2024 | 1,5700 | 1,5750 | 1,5700 | 1,5750 | 1,5258 | 7797 |
| 29 feb 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5258 | 2000 |
| 28 feb 2024 | 1,5250 | 1,5650 | 1,5250 | 1,5650 | 1,5161 | 3294 |
| 27 feb 2024 | 1,5500 | 1,5500 | 1,5250 | 1,5250 | 1,4773 | 17.023 |
| 26 feb 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5200 | 1,4725 | 31.986 |
| 23 feb 2024 | 1,4850 | 1,5300 | 1,4850 | 1,5300 | 1,4822 | 271.171 |
| 22 feb 2024 | 1,4850 | 1,4850 | 1,4800 | 1,4850 | 1,4386 | 1892 |
| 21 feb 2024 | 1,5000 | 1,5000 | 1,4850 | 1,4850 | 1,4386 | 2280 |
| 20 feb 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4800 | 1,4338 | 28.180 |
| 19 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,3853 | - |
| 16 feb 2024 | 1,4850 | 1,5050 | 1,4300 | 1,4300 | 1,3853 | 84.428 |
| 15 feb 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | 1,4338 | 114.708 |
| 14 feb 2024 | 1,5200 | 1,5200 | 1,4750 | 1,5200 | 1,4725 | 22.168 |
| 13 feb 2024 | 1,5250 | 1,5300 | 1,5250 | 1,5300 | 1,4822 | 7012 |
| 12 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4047 | - |
| 09 feb 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4500 | 1,4047 | 7690 |
| 08 feb 2024 | 1,5650 | 1,5650 | 1,5000 | 1,5000 | 1,4531 | 726 |
| 07 feb 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5750 | 1,5258 | 3353 |
| 06 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5306 | 317 |
| 05 feb 2024 | 1,5100 | 1,5750 | 1,5100 | 1,5750 | 1,5258 | 3451 |
| 02 feb 2024 | 1,4250 | 1,5050 | 1,4250 | 1,5050 | 1,4580 | 17.598 |
| 01 feb 2024 | 1,4350 | 1,4350 | 1,4050 | 1,4300 | 1,3853 | 15.795 |
| 31 ene 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4095 | 3643 |
| 30 ene 2024 | 1,4850 | 1,5200 | 1,4700 | 1,4700 | 1,4241 | 11.147 |
| 29 ene 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4338 | 6375 |
| 25 ene 2024 | 1,4450 | 1,4450 | 1,4000 | 1,4200 | 1,3756 | 27.328 |
| 24 ene 2024 | 1,4550 | 1,4800 | 1,4550 | 1,4800 | 1,4338 | 2003 |
| 23 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4144 | 21 |
| 22 ene 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4600 | 1,4144 | 21.392 |
| 19 ene 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4338 | - |
| 18 ene 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4338 | 650 |
| 17 ene 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4338 | 3702 |
| 16 ene 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4338 | 10.000 |
| 15 ene 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4095 | - |
| 12 ene 2024 | 1,5200 | 1,5200 | 1,4550 | 1,4550 | 1,4095 | 6912 |
| 11 ene 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4725 | 13 |
| 10 ene 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4725 | - |
| 09 ene 2024 | 1,4650 | 1,5200 | 1,4600 | 1,5200 | 1,4725 | 130.367 |
| 08 ene 2024 | 1,4950 | 1,4950 | 1,4500 | 1,4500 | 1,4047 | 30.214 |
| 05 ene 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4950 | 1,4483 | 20.030 |
| 04 ene 2024 | 1,5400 | 1,5400 | 1,4800 | 1,4800 | 1,4338 | 7822 |
| 03 ene 2024 | 1,4700 | 1,5350 | 1,4700 | 1,5150 | 1,4677 | 28.025 |
| 02 ene 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4700 | 1,4241 | 6543 |
| 29 dic 2023 | 1,4650 | 1,5200 | 1,4650 | 1,4950 | 1,4483 | 11.265 |
| 28 dic 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4144 | 382 |
| 27 dic 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4241 | 6681 |
| 22 dic 2023 | 1,4300 | 1,4300 | 1,3500 | 1,4300 | 1,3853 | 289.016 |
| 21 dic 2023 | 1,4950 | 1,5400 | 1,4950 | 1,5400 | 1,4919 | 7746 |
| 20 dic 2023 | 1,5200 | 1,5200 | 1,4950 | 1,4950 | 1,4483 | 1020 |
| 19 dic 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,4822 | 196 |
| 18 dic 2023 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,4870 | 336 |
| 15 dic 2023 | 1,5200 | 1,5450 | 1,5150 | 1,5300 | 1,4822 | 9469 |
| 14 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4725 | - |
| *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.