Mercados españoles abiertos en 6 mins

(CQG.AX)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20241,591,591,501,511,51227.429
24 jun 20241,581,591,531,591,59140.829
21 jun 20241,601,601,571,581,58154.766
20 jun 20241,581,581,531,571,57230.376
18 jun 20241,601,601,571,581,58237.036
17 jun 20241,551,601,551,601,60211.340
14 jun 20241,551,571,551,551,55132.867
13 jun 20241,551,561,541,561,5670.376
13 jun 20240.0174 Dividendo
12 jun 20241,531,551,531,551,53100.692
11 jun 20241,541,551,531,531,5291.952
10 jun 20241,541,541,541,541,53-
07 jun 20241,511,541,511,541,5383.949
06 jun 20241,521,561,521,521,50132.490
05 jun 20241,521,521,511,511,5077.944
04 jun 20241,521,521,501,511,50212.733
03 jun 20241,491,531,491,531,51126.740
31 may 20241,491,491,491,491,4748.284
30 may 20241,481,491,481,481,46193.075
29 may 20241,501,501,481,481,46145.363
28 may 20241,501,511,491,491,47165.406
24 may 20241,491,491,481,481,46142.210
23 may 20241,511,511,491,501,48166.598
22 may 20241,501,511,501,511,49101.336
21 may 20241,491,501,491,501,48189.513
20 may 20241,501,501,481,481,46189.483
17 may 20241,501,501,501,501,49160.123
16 may 20241,491,501,491,501,48267.625
15 may 20241,491,511,481,491,47180.741
14 may 20241,481,501,481,501,48115.477
13 may 20241,501,501,461,481,46152.068
10 may 20241,491,511,461,481,46224.504
09 may 20241,501,511,481,501,48108.422
08 may 20241,491,501,471,501,49199.871
07 may 20241,481,491,481,481,46209.769
06 may 20241,471,481,471,481,4671.149
03 may 20241,471,491,471,471,4589.593
02 may 20241,481,481,471,471,4516.364
01 may 20241,491,491,471,471,4592.672
30 abr 20241,491,521,491,501,4945.924
29 abr 20241,501,521,491,491,47137.544
26 abr 20241,511,521,501,501,4888.612
25 abr 20241,511,511,511,511,50-
24 abr 20241,511,531,501,511,50202.670
23 abr 20241,501,521,481,521,51161.418
22 abr 20241,471,551,461,521,51228.993
19 abr 20241,481,481,461,481,46119.722
18 abr 20241,471,481,471,471,45118.631
17 abr 20241,481,481,471,471,45252.432
16 abr 20241,481,491,471,481,46401.850
15 abr 20241,501,501,491,491,47128.168
12 abr 20241,491,521,481,511,49168.192
11 abr 20241,481,491,481,481,46198.346
10 abr 20241,481,501,481,481,46451.966
09 abr 20241,481,511,471,481,46548.544
08 abr 20241,481,501,481,491,4777.096
05 abr 20241,491,491,471,481,46391.803
04 abr 20241,521,531,501,501,49187.264
03 abr 20241,511,521,501,501,49139.156
02 abr 20241,521,521,511,521,5021.238
01 abr 20241,511,511,511,511,49-
28 mar 20241,511,521,501,511,49636.317
27 mar 20241,501,511,501,511,49320.618
26 mar 20241,501,511,501,501,48124.373
25 mar 20241,501,501,491,501,4979.200
22 mar 20241,501,501,481,491,47183.272
21 mar 20241,521,521,491,511,49136.681
20 mar 20241,511,511,501,501,48149.923
19 mar 20241,511,511,501,501,4869.144
18 mar 20241,511,511,501,511,50129.749
15 mar 20241,521,521,491,491,47159.312
14 mar 20241,571,581,531,531,52353.710
14 mar 20240.0172 Dividendo
13 mar 20241,581,581,571,571,53103.968
12 mar 20241,571,581,561,581,5462.222
11 mar 20241,551,571,551,551,5241.640
08 mar 20241,561,571,541,551,52366.153
07 mar 20241,541,581,531,561,53108.810
06 mar 20241,541,551,531,541,5196.071
05 mar 20241,501,551,501,551,52141.148
04 mar 20241,491,491,471,491,46366.356
01 mar 20241,501,501,481,491,4663.092
29 feb 20241,481,501,481,501,47144.260
28 feb 20241,481,501,471,501,47149.080
27 feb 20241,471,481,471,471,43171.478
26 feb 20241,481,481,461,461,4342.489
23 feb 20241,461,491,461,481,44149.157
22 feb 20241,461,461,461,461,4243.871
21 feb 20241,451,461,441,461,42244.460
20 feb 20241,431,441,431,431,40197.690
16 feb 20241,441,441,421,431,4065.184
15 feb 20241,421,431,421,421,3995.771
14 feb 20241,431,431,391,411,38218.834
13 feb 20241,451,451,431,431,40201.815
12 feb 20241,431,431,421,421,39173.188
09 feb 20241,411,431,411,421,39191.971
08 feb 20241,421,431,411,421,39333.231
07 feb 20241,401,451,401,411,38213.056
06 feb 20241,381,401,381,401,37222.897
05 feb 20241,381,381,381,381,35196.534
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...