Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.522,16 +855,44 (+1,46%)
Charter Hall Retail REIT (CQR.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
29 abr 2023 - 29 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,3000 | 3,3200 | 3,2750 | 3,3000 | 3,3000 | 768.554 |
| 24 abr 2024 | 3,4000 | 3,4200 | 3,3400 | 3,3500 | 3,3500 | 706.616 |
| 23 abr 2024 | 3,3700 | 3,4150 | 3,3700 | 3,3900 | 3,3900 | 766.706 |
| 22 abr 2024 | 3,3400 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 753.055 |
| 19 abr 2024 | 3,3000 | 3,3100 | 3,2400 | 3,3000 | 3,3000 | 917.793 |
| 18 abr 2024 | 3,3000 | 3,3550 | 3,3000 | 3,3300 | 3,3300 | 1.089.001 |
| 17 abr 2024 | 3,3200 | 3,3750 | 3,3100 | 3,3100 | 3,3100 | 899.397 |
| 16 abr 2024 | 3,3600 | 3,3600 | 3,3100 | 3,3300 | 3,3300 | 960.330 |
| 15 abr 2024 | 3,3800 | 3,4100 | 3,3600 | 3,3600 | 3,3600 | 884.998 |
| 12 abr 2024 | 3,4000 | 3,4200 | 3,3750 | 3,3900 | 3,3900 | 1.061.502 |
| 11 abr 2024 | 3,3800 | 3,4100 | 3,3400 | 3,4100 | 3,4100 | 2.024.579 |
| 10 abr 2024 | 3,5100 | 3,5200 | 3,4550 | 3,4800 | 3,4800 | 1.086.543 |
| 09 abr 2024 | 3,5100 | 3,5400 | 3,4700 | 3,4900 | 3,4900 | 1.404.653 |
| 08 abr 2024 | 3,5200 | 3,5600 | 3,5100 | 3,5300 | 3,5300 | 644.852 |
| 05 abr 2024 | 3,5000 | 3,5750 | 3,4900 | 3,5100 | 3,5100 | 788.422 |
| 04 abr 2024 | 3,5100 | 3,5600 | 3,5000 | 3,5100 | 3,5100 | 1.368.156 |
| 03 abr 2024 | 3,6200 | 3,6400 | 3,4900 | 3,5000 | 3,5000 | 2.160.592 |
| 02 abr 2024 | 3,7000 | 3,7200 | 3,6400 | 3,6400 | 3,6400 | 1.046.240 |
| 28 mar 2024 | 3,7300 | 3,7400 | 3,6900 | 3,7100 | 3,7100 | 1.654.894 |
| 27 mar 2024 | 3,6400 | 3,6900 | 3,6400 | 3,6800 | 3,6800 | 1.316.025 |
| 26 mar 2024 | 3,6100 | 3,6600 | 3,6000 | 3,6400 | 3,6400 | 1.240.297 |
| 25 mar 2024 | 3,6300 | 3,7000 | 3,6250 | 3,6300 | 3,6300 | 1.087.952 |
| 22 mar 2024 | 3,6400 | 3,6700 | 3,6200 | 3,6200 | 3,6200 | 622.767 |
| 21 mar 2024 | 3,6000 | 3,6500 | 3,5900 | 3,6300 | 3,6300 | 1.667.615 |
| 20 mar 2024 | 3,5900 | 3,6000 | 3,5450 | 3,5900 | 3,5900 | 1.166.395 |
| 19 mar 2024 | 3,5600 | 3,5900 | 3,5300 | 3,5600 | 3,5600 | 1.585.492 |
| 18 mar 2024 | 3,5800 | 3,5900 | 3,5200 | 3,5400 | 3,5400 | 2.137.627 |
| 15 mar 2024 | 3,5300 | 3,6100 | 3,5300 | 3,5800 | 3,5800 | 2.016.493 |
| 14 mar 2024 | 3,5700 | 3,5900 | 3,5300 | 3,5500 | 3,5500 | 1.273.217 |
| 13 mar 2024 | 3,5400 | 3,5900 | 3,5200 | 3,5500 | 3,5500 | 831.289 |
| 12 mar 2024 | 3,5200 | 3,5400 | 3,4900 | 3,5200 | 3,5200 | 1.313.053 |
| 11 mar 2024 | 3,5700 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | 428.714 |
| 08 mar 2024 | 3,5600 | 3,6200 | 3,5500 | 3,5900 | 3,5900 | 1.424.226 |
| 07 mar 2024 | 3,5400 | 3,5400 | 3,4800 | 3,5400 | 3,5400 | 1.880.179 |
| 06 mar 2024 | 3,5300 | 3,6000 | 3,4900 | 3,5400 | 3,5400 | 1.569.951 |
| 05 mar 2024 | 3,6000 | 3,6000 | 3,5400 | 3,5500 | 3,5500 | 771.798 |
| 04 mar 2024 | 3,5600 | 3,6100 | 3,5500 | 3,5800 | 3,5800 | 703.113 |
| 01 mar 2024 | 3,5600 | 3,5700 | 3,5100 | 3,5500 | 3,5500 | 829.549 |
| 29 feb 2024 | 3,5600 | 3,5700 | 3,5100 | 3,5300 | 3,5300 | 1.618.813 |
| 28 feb 2024 | 3,5800 | 3,6100 | 3,5450 | 3,5700 | 3,5700 | 586.199 |
| 27 feb 2024 | 3,6000 | 3,6300 | 3,5600 | 3,5600 | 3,5600 | 1.636.548 |
| 26 feb 2024 | 3,6600 | 3,6700 | 3,5700 | 3,6100 | 3,6100 | 760.457 |
| 23 feb 2024 | 3,6700 | 3,6900 | 3,6000 | 3,6100 | 3,6100 | 1.651.068 |
| 22 feb 2024 | 3,6800 | 3,7000 | 3,6500 | 3,6600 | 3,6600 | 1.339.894 |
| 21 feb 2024 | 3,7000 | 3,7150 | 3,6800 | 3,6900 | 3,6900 | 1.176.766 |
| 20 feb 2024 | 3,6900 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 790.504 |
| 19 feb 2024 | 3,7300 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 1.379.851 |
| 16 feb 2024 | 3,8000 | 3,8500 | 3,7900 | 3,8200 | 3,8200 | 2.417.832 |
| 15 feb 2024 | 3,6800 | 3,7400 | 3,6500 | 3,7400 | 3,7400 | 867.654 |
| 14 feb 2024 | 3,6300 | 3,6600 | 3,6200 | 3,6300 | 3,6300 | 1.031.865 |
| 13 feb 2024 | 3,7300 | 3,7600 | 3,7000 | 3,7100 | 3,7100 | 829.344 |
| 12 feb 2024 | 3,7800 | 3,7800 | 3,7100 | 3,7300 | 3,7300 | 498.573 |
| 09 feb 2024 | 3,7400 | 3,7800 | 3,7100 | 3,7800 | 3,7800 | 1.112.763 |
| 08 feb 2024 | 3,7300 | 3,7800 | 3,6900 | 3,7200 | 3,7200 | 1.110.960 |
| 07 feb 2024 | 3,6700 | 3,7400 | 3,6500 | 3,7100 | 3,7100 | 891.970 |
| 06 feb 2024 | 3,6300 | 3,6800 | 3,6100 | 3,6600 | 3,6600 | 759.835 |
| 05 feb 2024 | 3,6500 | 3,6800 | 3,6100 | 3,6700 | 3,6700 | 1.232.117 |
| 02 feb 2024 | 3,6800 | 3,7500 | 3,6600 | 3,7300 | 3,7300 | 1.103.029 |
| 01 feb 2024 | 3,6900 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 919.256 |
| 31 ene 2024 | 3,6200 | 3,7200 | 3,6150 | 3,7200 | 3,7200 | 1.961.463 |
| 30 ene 2024 | 3,6500 | 3,6500 | 3,6050 | 3,6200 | 3,6200 | 792.166 |
| 29 ene 2024 | 3,6100 | 3,6600 | 3,6000 | 3,6200 | 3,6200 | 1.159.377 |
| 25 ene 2024 | 3,6200 | 3,6200 | 3,5650 | 3,5700 | 3,5700 | 861.440 |
| 24 ene 2024 | 3,5500 | 3,6100 | 3,5200 | 3,6000 | 3,6000 | 955.370 |
| 23 ene 2024 | 3,4900 | 3,5350 | 3,4800 | 3,5300 | 3,5300 | 806.092 |
| 22 ene 2024 | 3,5000 | 3,5250 | 3,4650 | 3,5100 | 3,5100 | 914.425 |
| 19 ene 2024 | 3,4900 | 3,4900 | 3,4400 | 3,4800 | 3,4800 | 1.260.265 |
| 18 ene 2024 | 3,4800 | 3,5100 | 3,4400 | 3,4400 | 3,4400 | 1.047.433 |
| 17 ene 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5300 | 3,5300 | 992.473 |
| 16 ene 2024 | 3,5800 | 3,5900 | 3,5500 | 3,5700 | 3,5700 | 611.832 |
| 15 ene 2024 | 3,6200 | 3,6200 | 3,5900 | 3,5950 | 3,5950 | 49.642 |
| 12 ene 2024 | 3,6000 | 3,6200 | 3,5800 | 3,6100 | 3,6100 | 523.942 |
| 11 ene 2024 | 3,6100 | 3,6300 | 3,5900 | 3,6200 | 3,6200 | 686.173 |
| 10 ene 2024 | 3,5500 | 3,6100 | 3,5500 | 3,5900 | 3,5900 | 639.873 |
| 09 ene 2024 | 3,5600 | 3,5800 | 3,5300 | 3,5600 | 3,5600 | 1.295.684 |
| 08 ene 2024 | 3,5000 | 3,5300 | 3,4900 | 3,5200 | 3,5200 | 744.055 |
| 05 ene 2024 | 3,4900 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 765.366 |
| 04 ene 2024 | 3,4800 | 3,5100 | 3,4750 | 3,4900 | 3,4900 | 534.147 |
| 03 ene 2024 | 3,5200 | 3,5500 | 3,4850 | 3,4900 | 3,4900 | 688.574 |
| 02 ene 2024 | 3,6100 | 3,6350 | 3,5700 | 3,5700 | 3,5700 | 547.025 |
| 29 dic 2023 | 3,6800 | 3,6800 | 3,6000 | 3,6100 | 3,6100 | 512.600 |
| 28 dic 2023 | 3,6100 | 3,6300 | 3,5600 | 3,6300 | 3,6300 | 1.378.667 |
| 28 dic 2023 | 0.123 Dividendo | |||||
| 27 dic 2023 | 3,7100 | 3,7300 | 3,6500 | 3,7200 | 3,5970 | 1.539.791 |
| 22 dic 2023 | 3,7100 | 3,7300 | 3,6500 | 3,6500 | 3,5293 | 978.697 |
| 21 dic 2023 | 3,7000 | 3,7600 | 3,6800 | 3,7100 | 3,5873 | 1.815.609 |
| 20 dic 2023 | 3,7300 | 3,7300 | 3,6650 | 3,7300 | 3,6067 | 1.566.473 |
| 19 dic 2023 | 3,6700 | 3,7200 | 3,6600 | 3,6800 | 3,5583 | 1.881.454 |
| 18 dic 2023 | 3,7300 | 3,7400 | 3,6700 | 3,7100 | 3,5873 | 2.566.248 |
| 15 dic 2023 | 3,6700 | 3,7700 | 3,6500 | 3,7600 | 3,6357 | 4.754.407 |
| 14 dic 2023 | 3,6000 | 3,6800 | 3,5700 | 3,6400 | 3,5196 | 2.470.495 |
| 13 dic 2023 | 3,5300 | 3,5700 | 3,5300 | 3,5300 | 3,4133 | 1.517.362 |
| 12 dic 2023 | 3,4900 | 3,5500 | 3,4500 | 3,5200 | 3,4036 | 1.478.986 |
| 11 dic 2023 | 3,4800 | 3,5100 | 3,4750 | 3,4800 | 3,3649 | 1.301.926 |
| 08 dic 2023 | 3,4600 | 3,4700 | 3,3900 | 3,4600 | 3,3456 | 1.158.600 |
| 07 dic 2023 | 3,4000 | 3,4400 | 3,3900 | 3,4400 | 3,3263 | 1.047.774 |
| 06 dic 2023 | 3,3000 | 3,4200 | 3,2800 | 3,4000 | 3,2876 | 1.515.119 |
| 05 dic 2023 | 3,2700 | 3,3100 | 3,2550 | 3,2600 | 3,1522 | 1.097.482 |
| 04 dic 2023 | 3,2300 | 3,3000 | 3,2200 | 3,2800 | 3,1715 | 1.535.093 |
| 01 dic 2023 | 3,1800 | 3,2200 | 3,1650 | 3,2100 | 3,1039 | 659.237 |
| *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.