Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.520,24 +76,66 (+0,14%)
Corporate Travel Management Limited (CTD.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15,46 | 15,56 | 15,35 | 15,40 | 15,40 | 386.683 |
| 09 may 2024 | 15,60 | 15,75 | 15,45 | 15,45 | 15,45 | 441.466 |
| 08 may 2024 | 15,61 | 15,85 | 15,56 | 15,68 | 15,68 | 777.016 |
| 07 may 2024 | 15,15 | 15,54 | 15,04 | 15,49 | 15,49 | 824.195 |
| 06 may 2024 | 15,10 | 15,11 | 14,82 | 14,99 | 14,99 | 832.342 |
| 03 may 2024 | 15,00 | 15,12 | 14,97 | 15,04 | 15,04 | 354.888 |
| 02 may 2024 | 15,02 | 15,08 | 14,88 | 14,94 | 14,94 | 492.260 |
| 01 may 2024 | 15,12 | 15,17 | 14,98 | 15,04 | 15,04 | 611.299 |
| 30 abr 2024 | 15,27 | 15,60 | 15,25 | 15,37 | 15,37 | 942.245 |
| 29 abr 2024 | 15,20 | 15,60 | 15,18 | 15,56 | 15,56 | 791.527 |
| 26 abr 2024 | 15,08 | 15,08 | 14,86 | 14,99 | 14,99 | 744.758 |
| 24 abr 2024 | 15,56 | 15,69 | 15,06 | 15,11 | 15,11 | 786.135 |
| 23 abr 2024 | 15,48 | 15,67 | 15,35 | 15,47 | 15,47 | 913.774 |
| 22 abr 2024 | 15,30 | 15,30 | 14,97 | 15,30 | 15,30 | 885.730 |
| 19 abr 2024 | 15,77 | 15,78 | 14,97 | 15,09 | 15,09 | 1.546.435 |
| 18 abr 2024 | 15,79 | 16,00 | 15,79 | 15,82 | 15,82 | 480.214 |
| 17 abr 2024 | 15,69 | 15,98 | 15,61 | 15,77 | 15,77 | 400.386 |
| 16 abr 2024 | 15,89 | 15,93 | 15,60 | 15,63 | 15,63 | 777.643 |
| 15 abr 2024 | 16,24 | 16,32 | 15,93 | 15,98 | 15,98 | 989.564 |
| 12 abr 2024 | 16,58 | 16,85 | 16,47 | 16,47 | 16,47 | 356.025 |
| 11 abr 2024 | 16,40 | 16,58 | 16,37 | 16,57 | 16,57 | 393.603 |
| 10 abr 2024 | 16,72 | 16,94 | 16,63 | 16,75 | 16,75 | 350.998 |
| 09 abr 2024 | 16,62 | 16,68 | 16,45 | 16,61 | 16,61 | 429.840 |
| 08 abr 2024 | 16,37 | 16,59 | 16,28 | 16,58 | 16,58 | 346.495 |
| 05 abr 2024 | 16,35 | 16,55 | 16,26 | 16,34 | 16,34 | 418.147 |
| 04 abr 2024 | 16,30 | 16,53 | 16,25 | 16,53 | 16,53 | 489.240 |
| 03 abr 2024 | 16,42 | 16,45 | 16,06 | 16,27 | 16,27 | 782.777 |
| 02 abr 2024 | 16,88 | 16,91 | 16,41 | 16,62 | 16,62 | 843.373 |
| 28 mar 2024 | 17,04 | 17,05 | 16,85 | 16,99 | 16,99 | 472.056 |
| 27 mar 2024 | 16,97 | 17,05 | 16,73 | 16,91 | 16,91 | 527.361 |
| 26 mar 2024 | 17,21 | 17,30 | 17,01 | 17,06 | 17,06 | 318.743 |
| 25 mar 2024 | 17,01 | 17,41 | 17,00 | 17,31 | 17,31 | 374.546 |
| 22 mar 2024 | 17,23 | 17,35 | 17,01 | 17,01 | 17,01 | 336.931 |
| 21 mar 2024 | 17,21 | 17,55 | 17,16 | 17,41 | 17,41 | 599.983 |
| 20 mar 2024 | 17,12 | 17,12 | 16,93 | 17,05 | 17,05 | 251.787 |
| 19 mar 2024 | 17,06 | 17,16 | 16,95 | 16,97 | 16,97 | 326.391 |
| 18 mar 2024 | 16,87 | 17,18 | 16,76 | 17,06 | 17,06 | 364.729 |
| 15 mar 2024 | 17,14 | 17,20 | 16,76 | 17,00 | 17,00 | 499.326 |
| 14 mar 2024 | 16,98 | 17,14 | 16,80 | 17,12 | 17,12 | 529.722 |
| 13 mar 2024 | 17,46 | 17,54 | 16,94 | 17,06 | 17,06 | 589.576 |
| 12 mar 2024 | 17,40 | 17,70 | 17,34 | 17,54 | 17,54 | 724.757 |
| 11 mar 2024 | 17,10 | 17,66 | 17,09 | 17,61 | 17,61 | 1.114.775 |
| 08 mar 2024 | 16,71 | 17,35 | 16,70 | 17,09 | 17,09 | 1.031.474 |
| 07 mar 2024 | 16,59 | 16,74 | 16,52 | 16,65 | 16,65 | 618.731 |
| 06 mar 2024 | 16,21 | 16,55 | 16,13 | 16,52 | 16,52 | 920.696 |
| 05 mar 2024 | 16,38 | 16,46 | 16,03 | 16,21 | 16,21 | 789.099 |
| 04 mar 2024 | 16,00 | 16,45 | 15,97 | 16,35 | 16,35 | 988.750 |
| 01 mar 2024 | 15,95 | 16,18 | 15,92 | 15,99 | 15,99 | 598.622 |
| 29 feb 2024 | 15,74 | 15,95 | 15,55 | 15,86 | 15,86 | 1.339.825 |
| 29 feb 2024 | 0.17 Dividendo | |||||
| 28 feb 2024 | 15,94 | 16,08 | 15,67 | 15,84 | 15,67 | 1.182.732 |
| 27 feb 2024 | 16,00 | 16,26 | 15,93 | 15,94 | 15,77 | 1.043.011 |
| 26 feb 2024 | 16,44 | 16,63 | 16,08 | 16,13 | 15,96 | 1.327.537 |
| 23 feb 2024 | 16,00 | 16,47 | 15,87 | 16,36 | 16,18 | 1.674.375 |
| 22 feb 2024 | 15,79 | 16,20 | 15,55 | 15,89 | 15,72 | 3.150.718 |
| 21 feb 2024 | 16,50 | 16,74 | 15,82 | 15,85 | 15,68 | 6.212.378 |
| 20 feb 2024 | 19,32 | 20,01 | 19,25 | 19,85 | 19,64 | 596.900 |
| 19 feb 2024 | 19,24 | 19,36 | 19,10 | 19,35 | 19,14 | 442.553 |
| 16 feb 2024 | 19,52 | 19,63 | 19,30 | 19,34 | 19,13 | 261.877 |
| 15 feb 2024 | 19,55 | 19,75 | 19,20 | 19,39 | 19,18 | 502.230 |
| 14 feb 2024 | 19,46 | 19,56 | 19,16 | 19,52 | 19,31 | 453.316 |
| 13 feb 2024 | 19,90 | 19,95 | 19,41 | 19,46 | 19,25 | 465.748 |
| 12 feb 2024 | 20,14 | 20,19 | 19,86 | 19,89 | 19,68 | 225.949 |
| 09 feb 2024 | 20,12 | 20,19 | 19,98 | 20,08 | 19,86 | 307.599 |
| 08 feb 2024 | 20,49 | 20,49 | 20,12 | 20,18 | 19,96 | 219.133 |
| 07 feb 2024 | 20,70 | 20,84 | 20,14 | 20,22 | 20,00 | 399.069 |
| 06 feb 2024 | 20,52 | 20,59 | 20,39 | 20,56 | 20,34 | 233.667 |
| 05 feb 2024 | 20,48 | 20,70 | 20,38 | 20,63 | 20,41 | 110.325 |
| 02 feb 2024 | 20,57 | 20,69 | 20,34 | 20,65 | 20,43 | 261.903 |
| 01 feb 2024 | 20,29 | 20,36 | 20,00 | 20,25 | 20,03 | 486.289 |
| 31 ene 2024 | 21,00 | 21,00 | 20,45 | 20,48 | 20,26 | 537.644 |
| 30 ene 2024 | 21,33 | 21,49 | 20,85 | 20,92 | 20,70 | 270.074 |
| 29 ene 2024 | 20,80 | 21,12 | 20,69 | 21,06 | 20,83 | 245.490 |
| 25 ene 2024 | 20,86 | 20,86 | 20,23 | 20,67 | 20,45 | 289.769 |
| 24 ene 2024 | 20,99 | 20,99 | 20,68 | 20,94 | 20,72 | 159.146 |
| 23 ene 2024 | 20,80 | 21,00 | 20,70 | 20,91 | 20,69 | 246.372 |
| 22 ene 2024 | 20,90 | 20,95 | 20,54 | 20,79 | 20,57 | 263.916 |
| 19 ene 2024 | 20,60 | 20,71 | 20,42 | 20,69 | 20,47 | 273.923 |
| 18 ene 2024 | 19,80 | 20,32 | 19,79 | 20,26 | 20,04 | 212.366 |
| 17 ene 2024 | 20,00 | 20,07 | 19,86 | 19,98 | 19,77 | 184.211 |
| 16 ene 2024 | 19,98 | 20,22 | 19,92 | 20,09 | 19,87 | 345.397 |
| 15 ene 2024 | 19,92 | 20,12 | 19,80 | 20,08 | 19,87 | 40.275 |
| 12 ene 2024 | 19,87 | 19,97 | 19,74 | 19,95 | 19,74 | 159.413 |
| 11 ene 2024 | 19,91 | 19,99 | 19,82 | 19,98 | 19,77 | 175.390 |
| 10 ene 2024 | 19,47 | 19,99 | 19,45 | 19,76 | 19,55 | 236.711 |
| 09 ene 2024 | 19,43 | 19,55 | 19,33 | 19,47 | 19,26 | 209.739 |
| 08 ene 2024 | 18,96 | 19,07 | 18,84 | 18,98 | 18,78 | 133.657 |
| 05 ene 2024 | 19,15 | 19,17 | 18,98 | 19,03 | 18,83 | 132.110 |
| 04 ene 2024 | 19,24 | 19,30 | 19,01 | 19,11 | 18,90 | 147.877 |
| 03 ene 2024 | 19,50 | 19,50 | 19,27 | 19,28 | 19,07 | 232.720 |
| 02 ene 2024 | 19,65 | 19,77 | 19,56 | 19,74 | 19,53 | 142.103 |
| 29 dic 2023 | 19,65 | 19,75 | 19,47 | 19,56 | 19,35 | 198.594 |
| 28 dic 2023 | 19,60 | 19,63 | 19,43 | 19,63 | 19,42 | 212.164 |
| 27 dic 2023 | 19,37 | 19,55 | 19,28 | 19,42 | 19,21 | 161.747 |
| 22 dic 2023 | 19,20 | 19,22 | 19,06 | 19,18 | 18,97 | 190.451 |
| 21 dic 2023 | 19,19 | 19,34 | 19,10 | 19,20 | 18,99 | 518.582 |
| 20 dic 2023 | 19,43 | 19,45 | 19,17 | 19,37 | 19,16 | 411.829 |
| 19 dic 2023 | 19,27 | 19,39 | 19,08 | 19,22 | 19,01 | 381.194 |
| 18 dic 2023 | 19,15 | 19,26 | 19,01 | 19,21 | 19,00 | 318.781 |
| 15 dic 2023 | 19,26 | 19,27 | 18,97 | 18,99 | 18,79 | 670.297 |
| *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.