Mercados españoles abiertos en 3 hrs 22 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.199,10 +19,64 (+0,05%) Dólar/Euro
1,0791 -0,0002 (-0,02%) Petróleo Brent
83,39 +0,03 (+0,04%) Bitcoin EUR
57.935,09 +1.553,49 (+2,76%)
Coronado Global Resources Inc. (CRN.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 01:18PM AEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1,1350 | 1,1500 | 1,1250 | 1,1320 | 1,1320 | 377.138 |
| 13 may 2024 | 1,1350 | 1,1450 | 1,1150 | 1,1400 | 1,1400 | 1.616.186 |
| 10 may 2024 | 1,1050 | 1,1250 | 1,1000 | 1,1250 | 1,1250 | 2.610.342 |
| 09 may 2024 | 1,1500 | 1,1700 | 1,0975 | 1,1000 | 1,1000 | 6.519.674 |
| 08 may 2024 | 1,1700 | 1,1925 | 1,1650 | 1,1650 | 1,1650 | 3.175.929 |
| 07 may 2024 | 1,2000 | 1,2200 | 1,1625 | 1,1800 | 1,1800 | 3.098.320 |
| 06 may 2024 | 1,2050 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | 2.859.872 |
| 03 may 2024 | 1,2000 | 1,2050 | 1,1825 | 1,2000 | 1,2000 | 2.189.921 |
| 02 may 2024 | 1,1400 | 1,1875 | 1,1400 | 1,1850 | 1,1850 | 2.832.702 |
| 01 may 2024 | 1,1800 | 1,1950 | 1,1400 | 1,1400 | 1,1400 | 7.161.325 |
| 30 abr 2024 | 1,1650 | 1,2450 | 1,1650 | 1,2450 | 1,2450 | 3.404.619 |
| 29 abr 2024 | 1,1900 | 1,2150 | 1,1750 | 1,2150 | 1,2150 | 1.458.012 |
| 26 abr 2024 | 1,1550 | 1,1800 | 1,1550 | 1,1750 | 1,1750 | 1.765.768 |
| 24 abr 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1650 | 1,1650 | 2.669.664 |
| 23 abr 2024 | 1,2000 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 3.654.932 |
| 22 abr 2024 | 1,2550 | 1,2600 | 1,1950 | 1,2000 | 1,2000 | 1.885.024 |
| 19 abr 2024 | 1,2550 | 1,2650 | 1,2200 | 1,2400 | 1,2400 | 2.546.335 |
| 18 abr 2024 | 1,2350 | 1,2875 | 1,2350 | 1,2500 | 1,2500 | 4.663.587 |
| 17 abr 2024 | 1,2050 | 1,2500 | 1,2050 | 1,2200 | 1,2200 | 3.221.479 |
| 16 abr 2024 | 1,1800 | 1,1950 | 1,1625 | 1,1750 | 1,1750 | 1.859.794 |
| 15 abr 2024 | 1,1900 | 1,2500 | 1,1850 | 1,1900 | 1,1900 | 2.687.839 |
| 12 abr 2024 | 1,1800 | 1,1950 | 1,1600 | 1,1900 | 1,1900 | 1.300.217 |
| 11 abr 2024 | 1,1750 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 1.739.914 |
| 10 abr 2024 | 1,1600 | 1,1975 | 1,1550 | 1,1850 | 1,1850 | 2.971.756 |
| 09 abr 2024 | 1,1600 | 1,1800 | 1,1450 | 1,1450 | 1,1450 | 2.134.750 |
| 08 abr 2024 | 1,1650 | 1,1750 | 1,1350 | 1,1500 | 1,1500 | 1.700.826 |
| 05 abr 2024 | 1,1900 | 1,1950 | 1,1500 | 1,1550 | 1,1550 | 3.267.666 |
| 04 abr 2024 | 1,1950 | 1,2050 | 1,1825 | 1,1950 | 1,1950 | 1.744.865 |
| 03 abr 2024 | 1,2250 | 1,2550 | 1,1850 | 1,1900 | 1,1900 | 2.861.502 |
| 02 abr 2024 | 1,2250 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 1.410.519 |
| 28 mar 2024 | 1,2200 | 1,2500 | 1,2050 | 1,2500 | 1,2500 | 2.877.767 |
| 27 mar 2024 | 1,1800 | 1,2150 | 1,1750 | 1,2000 | 1,2000 | 1.575.064 |
| 26 mar 2024 | 1,2100 | 1,2200 | 1,1800 | 1,1850 | 1,1850 | 2.017.382 |
| 25 mar 2024 | 1,2250 | 1,2250 | 1,2050 | 1,2200 | 1,2200 | 1.222.130 |
| 22 mar 2024 | 1,2500 | 1,2550 | 1,2050 | 1,2100 | 1,2100 | 1.415.866 |
| 21 mar 2024 | 1,2550 | 1,2600 | 1,2350 | 1,2400 | 1,2400 | 1.999.423 |
| 20 mar 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1.617.044 |
| 19 mar 2024 | 1,2350 | 1,2750 | 1,2200 | 1,2500 | 1,2500 | 2.121.201 |
| 18 mar 2024 | 1,2400 | 1,2400 | 1,1975 | 1,2400 | 1,2400 | 2.062.426 |
| 15 mar 2024 | 1,2100 | 1,2200 | 1,1950 | 1,2200 | 1,2200 | 3.455.781 |
| 14 mar 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 2.299.622 |
| 13 mar 2024 | 1,2200 | 1,2400 | 1,1875 | 1,1950 | 1,1950 | 3.478.597 |
| 12 mar 2024 | 1,2850 | 1,2950 | 1,2300 | 1,2300 | 1,2300 | 3.803.842 |
| 11 mar 2024 | 1,3000 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 2.674.437 |
| 11 mar 2024 | 0.005348 Dividendo | |||||
| 08 mar 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3600 | 1,3547 | 1.521.434 |
| 07 mar 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3650 | 1,3596 | 1.489.541 |
| 06 mar 2024 | 1,3650 | 1,3800 | 1,3300 | 1,3550 | 1,3497 | 1.964.382 |
| 05 mar 2024 | 1,3850 | 1,4075 | 1,3800 | 1,3800 | 1,3746 | 1.942.936 |
| 04 mar 2024 | 1,4200 | 1,4250 | 1,3700 | 1,3900 | 1,3845 | 3.085.091 |
| 01 mar 2024 | 1,3850 | 1,4250 | 1,3800 | 1,4100 | 1,4045 | 2.799.922 |
| 29 feb 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3600 | 1,3547 | 5.836.506 |
| 28 feb 2024 | 1,2950 | 1,3450 | 1,2850 | 1,3300 | 1,3248 | 1.902.028 |
| 27 feb 2024 | 1,3250 | 1,3250 | 1,2800 | 1,2850 | 1,2799 | 1.886.989 |
| 26 feb 2024 | 1,3650 | 1,3700 | 1,3250 | 1,3250 | 1,3198 | 1.161.907 |
| 23 feb 2024 | 1,3350 | 1,3550 | 1,3200 | 1,3500 | 1,3447 | 1.471.079 |
| 22 feb 2024 | 1,3450 | 1,3625 | 1,3200 | 1,3250 | 1,3198 | 2.731.977 |
| 21 feb 2024 | 1,3850 | 1,4000 | 1,3300 | 1,3600 | 1,3547 | 2.309.165 |
| 20 feb 2024 | 1,4600 | 1,4800 | 1,3500 | 1,4000 | 1,3945 | 3.104.779 |
| 19 feb 2024 | 1,4750 | 1,5025 | 1,4650 | 1,4800 | 1,4742 | 739.471 |
| 16 feb 2024 | 1,4550 | 1,4975 | 1,4550 | 1,4700 | 1,4642 | 1.993.007 |
| 15 feb 2024 | 1,4800 | 1,5050 | 1,4500 | 1,4550 | 1,4493 | 4.314.136 |
| 14 feb 2024 | 1,4850 | 1,4925 | 1,4450 | 1,4650 | 1,4592 | 2.992.953 |
| 13 feb 2024 | 1,5250 | 1,5425 | 1,5100 | 1,5250 | 1,5190 | 919.231 |
| 12 feb 2024 | 1,5100 | 1,5400 | 1,5050 | 1,5200 | 1,5140 | 683.590 |
| 09 feb 2024 | 1,5250 | 1,5400 | 1,5100 | 1,5100 | 1,5041 | 1.051.917 |
| 08 feb 2024 | 1,5550 | 1,5550 | 1,5000 | 1,5300 | 1,5240 | 1.422.045 |
| 07 feb 2024 | 1,5500 | 1,5700 | 1,5350 | 1,5450 | 1,5389 | 954.139 |
| 06 feb 2024 | 1,5500 | 1,5500 | 1,5150 | 1,5300 | 1,5240 | 1.339.709 |
| 05 feb 2024 | 1,5850 | 1,5900 | 1,5500 | 1,5600 | 1,5539 | 904.468 |
| 02 feb 2024 | 1,5900 | 1,6050 | 1,5650 | 1,6000 | 1,5937 | 1.380.691 |
| 01 feb 2024 | 1,6250 | 1,6350 | 1,5850 | 1,5850 | 1,5788 | 1.441.132 |
| 31 ene 2024 | 1,6300 | 1,6675 | 1,6250 | 1,6400 | 1,6336 | 2.407.270 |
| 30 ene 2024 | 1,6700 | 1,6700 | 1,6050 | 1,6150 | 1,6086 | 3.209.863 |
| 29 ene 2024 | 1,6200 | 1,6650 | 1,6150 | 1,6600 | 1,6535 | 1.071.534 |
| 25 ene 2024 | 1,6650 | 1,6650 | 1,6125 | 1,6200 | 1,6136 | 1.734.273 |
| 24 ene 2024 | 1,6550 | 1,6600 | 1,5950 | 1,6600 | 1,6535 | 2.405.825 |
| 23 ene 2024 | 1,5500 | 1,7100 | 1,4700 | 1,6800 | 1,6734 | 5.346.437 |
| 22 ene 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6300 | 1,6236 | 1.467.587 |
| 19 ene 2024 | 1,6550 | 1,6850 | 1,6400 | 1,6750 | 1,6684 | 2.431.393 |
| 18 ene 2024 | 1,6550 | 1,6750 | 1,6100 | 1,6100 | 1,6037 | 2.691.063 |
| 17 ene 2024 | 1,7000 | 1,7350 | 1,6700 | 1,7050 | 1,6983 | 1.992.529 |
| 16 ene 2024 | 1,7450 | 1,7450 | 1,6700 | 1,6700 | 1,6634 | 3.280.523 |
| 15 ene 2024 | 1,7600 | 1,7700 | 1,7275 | 1,7425 | 1,7356 | 313.692 |
| 12 ene 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7450 | 1,7381 | 856.683 |
| 11 ene 2024 | 1,7700 | 1,7775 | 1,7450 | 1,7650 | 1,7581 | 1.182.276 |
| 10 ene 2024 | 1,8100 | 1,8100 | 1,7575 | 1,7650 | 1,7581 | 1.124.123 |
| 09 ene 2024 | 1,7700 | 1,8100 | 1,7600 | 1,8100 | 1,8029 | 1.722.999 |
| 08 ene 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7400 | 1,7332 | 1.085.501 |
| 05 ene 2024 | 1,7300 | 1,7600 | 1,7250 | 1,7600 | 1,7531 | 1.581.590 |
| 04 ene 2024 | 1,7150 | 1,7200 | 1,6925 | 1,7150 | 1,7083 | 1.635.600 |
| 03 ene 2024 | 1,7600 | 1,7650 | 1,6950 | 1,7000 | 1,6933 | 2.305.081 |
| 02 ene 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7700 | 1,7630 | 847.794 |
| 29 dic 2023 | 1,7500 | 1,7800 | 1,7400 | 1,7600 | 1,7531 | 1.282.562 |
| 28 dic 2023 | 1,7500 | 1,7600 | 1,7375 | 1,7500 | 1,7431 | 847.505 |
| 27 dic 2023 | 1,7200 | 1,7450 | 1,7050 | 1,7400 | 1,7332 | 1.473.786 |
| 22 dic 2023 | 1,7000 | 1,7400 | 1,7000 | 1,7000 | 1,6933 | 476.399 |
| 21 dic 2023 | 1,6950 | 1,7350 | 1,6925 | 1,7200 | 1,7132 | 2.206.595 |
| 20 dic 2023 | 1,7200 | 1,7300 | 1,6825 | 1,6900 | 1,6834 | 1.680.612 |
| 19 dic 2023 | 1,6750 | 1,6850 | 1,6575 | 1,6750 | 1,6684 | 1.299.722 |
| *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.