Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.958,32 -815,84 (-1,34%)
Coles Group Limited (COL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 16,07 | 16,09 | 15,90 | 16,05 | 16,05 | 2.368.345 |
| 18 abr 2024 | 15,99 | 16,22 | 15,99 | 16,16 | 16,16 | 2.508.824 |
| 17 abr 2024 | 16,02 | 16,06 | 15,94 | 16,05 | 16,05 | 2.790.359 |
| 16 abr 2024 | 16,15 | 16,18 | 15,91 | 16,01 | 16,01 | 2.520.581 |
| 15 abr 2024 | 16,09 | 16,22 | 16,06 | 16,20 | 16,20 | 2.125.908 |
| 12 abr 2024 | 16,25 | 16,25 | 16,10 | 16,15 | 16,15 | 2.130.257 |
| 11 abr 2024 | 16,10 | 16,41 | 16,10 | 16,34 | 16,34 | 2.920.619 |
| 10 abr 2024 | 16,21 | 16,29 | 16,20 | 16,23 | 16,23 | 2.611.092 |
| 09 abr 2024 | 16,20 | 16,27 | 16,11 | 16,15 | 16,15 | 2.440.680 |
| 08 abr 2024 | 16,35 | 16,38 | 16,13 | 16,19 | 16,19 | 2.751.860 |
| 05 abr 2024 | 16,56 | 16,59 | 16,34 | 16,39 | 16,39 | 2.763.270 |
| 04 abr 2024 | 16,64 | 16,64 | 16,53 | 16,59 | 16,59 | 1.291.999 |
| 03 abr 2024 | 16,68 | 16,70 | 16,54 | 16,60 | 16,60 | 2.880.373 |
| 02 abr 2024 | 16,84 | 16,89 | 16,63 | 16,68 | 16,68 | 3.495.674 |
| 28 mar 2024 | 16,95 | 16,99 | 16,89 | 16,94 | 16,94 | 2.941.689 |
| 27 mar 2024 | 16,67 | 16,88 | 16,66 | 16,88 | 16,88 | 2.756.912 |
| 26 mar 2024 | 16,47 | 16,66 | 16,46 | 16,62 | 16,62 | 2.100.097 |
| 25 mar 2024 | 16,60 | 16,61 | 16,49 | 16,54 | 16,54 | 1.914.332 |
| 22 mar 2024 | 16,58 | 16,60 | 16,45 | 16,49 | 16,49 | 4.411.890 |
| 21 mar 2024 | 16,62 | 16,63 | 16,48 | 16,57 | 16,57 | 3.505.199 |
| 20 mar 2024 | 16,55 | 16,57 | 16,48 | 16,51 | 16,51 | 2.451.609 |
| 19 mar 2024 | 16,69 | 16,71 | 16,42 | 16,50 | 16,50 | 2.327.019 |
| 18 mar 2024 | 16,68 | 16,70 | 16,60 | 16,68 | 16,68 | 1.605.289 |
| 15 mar 2024 | 16,56 | 16,70 | 16,53 | 16,70 | 16,70 | 4.279.531 |
| 14 mar 2024 | 16,70 | 16,76 | 16,63 | 16,70 | 16,70 | 1.820.697 |
| 13 mar 2024 | 16,78 | 16,78 | 16,62 | 16,69 | 16,69 | 2.678.523 |
| 12 mar 2024 | 16,69 | 16,78 | 16,58 | 16,72 | 16,72 | 1.989.928 |
| 11 mar 2024 | 16,64 | 16,79 | 16,58 | 16,75 | 16,75 | 2.263.235 |
| 08 mar 2024 | 16,60 | 16,78 | 16,48 | 16,75 | 16,75 | 3.575.094 |
| 07 mar 2024 | 16,51 | 16,60 | 16,37 | 16,55 | 16,55 | 3.368.757 |
| 06 mar 2024 | 16,53 | 16,57 | 16,30 | 16,34 | 16,34 | 2.939.864 |
| 05 mar 2024 | 16,75 | 16,75 | 16,42 | 16,47 | 16,47 | 4.914.528 |
| 05 mar 2024 | 0.36 Dividendo | |||||
| 04 mar 2024 | 17,13 | 17,15 | 16,95 | 17,03 | 16,67 | 4.426.331 |
| 01 mar 2024 | 16,91 | 17,11 | 16,84 | 17,08 | 16,72 | 3.089.138 |
| 29 feb 2024 | 16,70 | 16,92 | 16,62 | 16,90 | 16,54 | 6.918.017 |
| 28 feb 2024 | 16,84 | 17,07 | 16,58 | 16,69 | 16,34 | 4.714.169 |
| 27 feb 2024 | 16,50 | 17,14 | 16,50 | 16,75 | 16,40 | 9.176.041 |
| 26 feb 2024 | 15,78 | 15,95 | 15,65 | 15,88 | 15,54 | 3.079.041 |
| 23 feb 2024 | 15,63 | 15,78 | 15,59 | 15,73 | 15,40 | 3.711.735 |
| 22 feb 2024 | 15,42 | 15,60 | 15,41 | 15,55 | 15,22 | 4.987.349 |
| 21 feb 2024 | 15,76 | 15,95 | 15,35 | 15,35 | 15,03 | 7.437.838 |
| 20 feb 2024 | 16,02 | 16,11 | 15,95 | 16,03 | 15,69 | 1.761.035 |
| 19 feb 2024 | 16,18 | 16,20 | 15,93 | 16,03 | 15,69 | 1.969.363 |
| 16 feb 2024 | 16,28 | 16,33 | 15,96 | 16,13 | 15,79 | 2.894.756 |
| 15 feb 2024 | 15,96 | 16,22 | 15,96 | 16,21 | 15,87 | 2.201.915 |
| 14 feb 2024 | 15,87 | 16,03 | 15,78 | 16,00 | 15,66 | 2.334.199 |
| 13 feb 2024 | 16,03 | 16,10 | 15,93 | 15,97 | 15,63 | 2.704.371 |
| 12 feb 2024 | 15,97 | 16,09 | 15,97 | 16,00 | 15,66 | 1.016.738 |
| 09 feb 2024 | 15,95 | 16,01 | 15,92 | 15,97 | 15,63 | 2.048.711 |
| 08 feb 2024 | 16,09 | 16,10 | 15,96 | 15,96 | 15,62 | 1.418.483 |
| 07 feb 2024 | 16,02 | 16,14 | 16,01 | 16,01 | 15,67 | 2.449.085 |
| 06 feb 2024 | 16,00 | 16,04 | 15,91 | 15,95 | 15,61 | 2.085.759 |
| 05 feb 2024 | 16,00 | 16,02 | 15,89 | 15,98 | 15,64 | 1.973.623 |
| 02 feb 2024 | 15,96 | 16,13 | 15,83 | 16,09 | 15,75 | 3.025.586 |
| 01 feb 2024 | 15,84 | 15,93 | 15,78 | 15,85 | 15,51 | 1.809.940 |
| 31 ene 2024 | 15,73 | 15,92 | 15,67 | 15,91 | 15,57 | 3.976.385 |
| 30 ene 2024 | 15,68 | 15,80 | 15,66 | 15,70 | 15,37 | 2.863.511 |
| 29 ene 2024 | 15,60 | 15,73 | 15,60 | 15,67 | 15,34 | 2.696.795 |
| 25 ene 2024 | 15,69 | 15,74 | 15,53 | 15,58 | 15,25 | 2.808.241 |
| 24 ene 2024 | 15,82 | 15,83 | 15,72 | 15,72 | 15,39 | 1.955.343 |
| 23 ene 2024 | 15,72 | 15,89 | 15,69 | 15,83 | 15,50 | 1.930.528 |
| 22 ene 2024 | 15,60 | 15,80 | 15,55 | 15,74 | 15,41 | 3.111.230 |
| 19 ene 2024 | 15,59 | 15,68 | 15,45 | 15,52 | 15,19 | 2.489.494 |
| 18 ene 2024 | 15,42 | 15,48 | 15,38 | 15,45 | 15,12 | 3.008.698 |
| 17 ene 2024 | 15,47 | 15,52 | 15,42 | 15,50 | 15,17 | 2.796.928 |
| 16 ene 2024 | 15,69 | 15,70 | 15,47 | 15,48 | 15,15 | 3.847.625 |
| 15 ene 2024 | 15,74 | 15,83 | 15,69 | 15,82 | 15,49 | 424.161 |
| 12 ene 2024 | 16,00 | 16,00 | 15,65 | 15,72 | 15,39 | 3.764.497 |
| 11 ene 2024 | 15,95 | 16,09 | 15,92 | 16,05 | 15,71 | 2.214.854 |
| 10 ene 2024 | 16,30 | 16,31 | 16,00 | 16,03 | 15,69 | 2.499.700 |
| 09 ene 2024 | 16,21 | 16,29 | 16,14 | 16,25 | 15,91 | 1.778.869 |
| 08 ene 2024 | 16,15 | 16,20 | 16,06 | 16,09 | 15,75 | 1.197.903 |
| 05 ene 2024 | 16,10 | 16,17 | 16,08 | 16,14 | 15,80 | 1.065.055 |
| 04 ene 2024 | 16,21 | 16,22 | 16,06 | 16,10 | 15,76 | 1.716.629 |
| 03 ene 2024 | 16,12 | 16,24 | 16,12 | 16,21 | 15,87 | 1.502.864 |
| 02 ene 2024 | 16,08 | 16,21 | 16,07 | 16,16 | 15,82 | 1.232.421 |
| 29 dic 2023 | 16,08 | 16,11 | 16,03 | 16,11 | 15,77 | 1.234.384 |
| 28 dic 2023 | 16,05 | 16,12 | 15,98 | 16,09 | 15,75 | 1.063.176 |
| 27 dic 2023 | 16,00 | 16,06 | 15,93 | 15,99 | 15,65 | 1.393.292 |
| 22 dic 2023 | 15,89 | 15,97 | 15,88 | 15,91 | 15,57 | 1.672.200 |
| 21 dic 2023 | 16,05 | 16,05 | 15,89 | 15,89 | 15,55 | 3.136.968 |
| 20 dic 2023 | 15,96 | 16,07 | 15,94 | 16,05 | 15,71 | 2.686.015 |
| 19 dic 2023 | 15,88 | 15,93 | 15,78 | 15,93 | 15,59 | 2.470.050 |
| 18 dic 2023 | 15,95 | 15,97 | 15,78 | 15,86 | 15,52 | 3.013.279 |
| 15 dic 2023 | 16,07 | 16,07 | 15,95 | 16,05 | 15,71 | 7.478.814 |
| 14 dic 2023 | 16,10 | 16,10 | 15,91 | 15,99 | 15,65 | 3.286.989 |
| 13 dic 2023 | 15,95 | 16,05 | 15,85 | 15,90 | 15,56 | 2.136.146 |
| 12 dic 2023 | 15,75 | 15,96 | 15,71 | 15,89 | 15,55 | 2.194.082 |
| 11 dic 2023 | 15,65 | 15,80 | 15,61 | 15,74 | 15,41 | 1.866.093 |
| 08 dic 2023 | 15,58 | 15,67 | 15,52 | 15,67 | 15,34 | 1.732.081 |
| 07 dic 2023 | 15,62 | 15,66 | 15,50 | 15,61 | 15,28 | 2.953.086 |
| 06 dic 2023 | 15,43 | 15,73 | 15,41 | 15,71 | 15,38 | 4.337.682 |
| 05 dic 2023 | 15,29 | 15,41 | 15,24 | 15,35 | 15,03 | 2.214.012 |
| 04 dic 2023 | 15,38 | 15,44 | 15,25 | 15,27 | 14,95 | 2.688.290 |
| 01 dic 2023 | 15,30 | 15,32 | 15,09 | 15,17 | 14,85 | 2.537.913 |
| 30 nov 2023 | 15,18 | 15,35 | 15,13 | 15,33 | 15,01 | 7.327.246 |
| 29 nov 2023 | 15,19 | 15,22 | 15,06 | 15,20 | 14,88 | 3.216.631 |
| 28 nov 2023 | 15,14 | 15,29 | 15,14 | 15,18 | 14,86 | 1.108.075 |
| 27 nov 2023 | 15,30 | 15,30 | 15,14 | 15,14 | 14,82 | 1.379.112 |
| *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.