Mercados españoles cerrados
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0892 +0,0018 (+0,16%) Petróleo Brent
79,91 +1,50 (+1,91%) Bitcoin EUR
64.926,86 -493,35 (-0,75%)
Cettire Limited (CTT.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 2,3200 | 2,3500 | 2,2500 | 2,2600 | 2,2600 | 3.875.158 |
| 05 jun 2024 | 2,2200 | 2,3000 | 2,1500 | 2,3000 | 2,3000 | 4.098.835 |
| 04 jun 2024 | 2,3100 | 2,3200 | 2,2000 | 2,2300 | 2,2300 | 1.766.346 |
| 03 jun 2024 | 2,3400 | 2,3400 | 2,2500 | 2,3100 | 2,3100 | 3.042.348 |
| 31 may 2024 | 2,2600 | 2,3300 | 2,2400 | 2,3300 | 2,3300 | 2.654.674 |
| 30 may 2024 | 2,2500 | 2,2700 | 2,1600 | 2,2200 | 2,2200 | 7.143.957 |
| 29 may 2024 | 2,4300 | 2,4500 | 2,2700 | 2,2900 | 2,2900 | 3.517.077 |
| 28 may 2024 | 2,6000 | 2,6100 | 2,4200 | 2,4300 | 2,4300 | 3.291.877 |
| 27 may 2024 | 2,3100 | 2,6900 | 2,3000 | 2,6200 | 2,6200 | 8.525.731 |
| 24 may 2024 | 2,3900 | 2,4600 | 2,3500 | 2,3800 | 2,3800 | 5.509.314 |
| 23 may 2024 | 2,4000 | 2,5050 | 2,3600 | 2,4400 | 2,4400 | 3.203.155 |
| 22 may 2024 | 2,5100 | 2,5250 | 2,3600 | 2,4000 | 2,4000 | 3.225.938 |
| 21 may 2024 | 2,6200 | 2,6800 | 2,4600 | 2,4900 | 2,4900 | 4.494.667 |
| 20 may 2024 | 2,6700 | 2,6800 | 2,5900 | 2,5900 | 2,5900 | 2.939.035 |
| 17 may 2024 | 2,9000 | 2,9000 | 2,6550 | 2,7000 | 2,7000 | 3.382.115 |
| 16 may 2024 | 2,9700 | 2,9800 | 2,8700 | 2,9000 | 2,9000 | 1.887.078 |
| 15 may 2024 | 3,0400 | 3,0600 | 2,8900 | 2,9300 | 2,9300 | 2.689.576 |
| 14 may 2024 | 3,0000 | 3,1000 | 2,9800 | 3,0300 | 3,0300 | 833.146 |
| 13 may 2024 | 3,0700 | 3,1000 | 3,0200 | 3,0500 | 3,0500 | 933.335 |
| 10 may 2024 | 3,1900 | 3,2000 | 3,0550 | 3,0800 | 3,0800 | 2.287.643 |
| 09 may 2024 | 3,2300 | 3,2400 | 3,0950 | 3,1900 | 3,1900 | 3.077.825 |
| 08 may 2024 | 3,1900 | 3,2100 | 3,0650 | 3,2000 | 3,2000 | 2.943.638 |
| 07 may 2024 | 3,0300 | 3,1700 | 3,0100 | 3,1700 | 3,1700 | 2.693.672 |
| 06 may 2024 | 3,0500 | 3,0700 | 2,9700 | 2,9700 | 2,9700 | 1.490.801 |
| 03 may 2024 | 2,9800 | 3,0250 | 2,9700 | 3,0100 | 3,0100 | 934.779 |
| 02 may 2024 | 2,9400 | 2,9700 | 2,8700 | 2,9400 | 2,9400 | 1.583.643 |
| 01 may 2024 | 2,9500 | 2,9750 | 2,9100 | 2,9400 | 2,9400 | 771.211 |
| 30 abr 2024 | 3,0500 | 3,0700 | 2,9800 | 2,9900 | 2,9900 | 1.171.699 |
| 29 abr 2024 | 2,9200 | 3,0500 | 2,9100 | 3,0200 | 3,0200 | 1.691.672 |
| 26 abr 2024 | 2,9700 | 2,9900 | 2,8900 | 2,8900 | 2,8900 | 1.718.195 |
| 24 abr 2024 | 3,0800 | 3,1100 | 3,0100 | 3,0100 | 3,0100 | 1.407.074 |
| 23 abr 2024 | 2,9500 | 3,0600 | 2,9200 | 3,0500 | 3,0500 | 3.986.706 |
| 22 abr 2024 | 3,0800 | 3,0800 | 2,7900 | 2,9000 | 2,9000 | 4.716.167 |
| 19 abr 2024 | 3,1200 | 3,2400 | 3,0800 | 3,0900 | 3,0900 | 2.591.836 |
| 18 abr 2024 | 3,0900 | 3,2200 | 3,0700 | 3,2000 | 3,2000 | 3.517.809 |
| 17 abr 2024 | 3,0300 | 3,1400 | 3,0100 | 3,0600 | 3,0600 | 2.405.273 |
| 16 abr 2024 | 3,1000 | 3,1200 | 2,9900 | 3,0100 | 3,0100 | 2.088.351 |
| 15 abr 2024 | 3,0600 | 3,2200 | 3,0600 | 3,1500 | 3,1500 | 4.268.502 |
| 12 abr 2024 | 3,6200 | 3,7900 | 3,1200 | 3,1200 | 3,1200 | 8.906.815 |
| 11 abr 2024 | 3,3500 | 3,3800 | 3,3100 | 3,3500 | 3,3500 | 1.391.043 |
| 10 abr 2024 | 3,3600 | 3,4600 | 3,3200 | 3,4400 | 3,4400 | 1.794.762 |
| 09 abr 2024 | 3,3500 | 3,5150 | 3,3100 | 3,3800 | 3,3800 | 3.327.456 |
| 08 abr 2024 | 3,2900 | 3,3300 | 3,2400 | 3,3100 | 3,3100 | 2.186.106 |
| 05 abr 2024 | 3,2200 | 3,2800 | 3,1650 | 3,2700 | 3,2700 | 4.561.110 |
| 04 abr 2024 | 3,3900 | 3,4500 | 3,2300 | 3,2800 | 3,2800 | 5.577.452 |
| 03 abr 2024 | 3,3800 | 3,4600 | 3,2400 | 3,3700 | 3,3700 | 6.005.717 |
| 02 abr 2024 | 3,9400 | 3,9800 | 3,3600 | 3,4100 | 3,4100 | 6.515.385 |
| 28 mar 2024 | 4,1600 | 4,2200 | 4,0200 | 4,0500 | 4,0500 | 2.195.096 |
| 27 mar 2024 | 4,0600 | 4,1800 | 4,0450 | 4,1500 | 4,1500 | 1.635.787 |
| 26 mar 2024 | 4,0500 | 4,1300 | 4,0000 | 4,1000 | 4,1000 | 1.311.616 |
| 25 mar 2024 | 4,0300 | 4,1400 | 3,9100 | 4,0600 | 4,0600 | 2.985.975 |
| 22 mar 2024 | 4,2600 | 4,3900 | 4,0500 | 4,0600 | 4,0600 | 2.996.465 |
| 21 mar 2024 | 4,1100 | 4,4300 | 4,0700 | 4,3300 | 4,3300 | 3.468.199 |
| 20 mar 2024 | 4,1400 | 4,3400 | 4,1400 | 4,2800 | 4,2800 | 2.060.919 |
| 19 mar 2024 | 4,2400 | 4,3500 | 4,1400 | 4,1400 | 4,1400 | 2.483.838 |
| 18 mar 2024 | 4,0800 | 4,2500 | 4,0200 | 4,1500 | 4,1500 | 2.206.650 |
| 15 mar 2024 | 3,9700 | 4,0400 | 3,8800 | 4,0200 | 4,0200 | 3.877.777 |
| 14 mar 2024 | 3,9800 | 4,0500 | 3,9100 | 3,9900 | 3,9900 | 1.495.951 |
| 13 mar 2024 | 3,8000 | 4,0200 | 3,8000 | 3,9800 | 3,9800 | 2.141.852 |
| 12 mar 2024 | 3,8700 | 3,9100 | 3,7800 | 3,8200 | 3,8200 | 1.616.019 |
| 11 mar 2024 | 3,8500 | 3,8800 | 3,7200 | 3,8500 | 3,8500 | 4.533.076 |
| 08 mar 2024 | 4,0600 | 4,2100 | 3,8300 | 3,9000 | 3,9000 | 6.535.639 |
| 07 mar 2024 | 4,0000 | 4,0500 | 3,6800 | 4,0100 | 4,0100 | 7.630.444 |
| 06 mar 2024 | 3,8000 | 4,2100 | 3,4100 | 3,9900 | 3,9900 | 15.916.240 |
| 05 mar 2024 | 4,5200 | 4,6600 | 4,4600 | 4,6600 | 4,6600 | 3.278.264 |
| 04 mar 2024 | 4,6600 | 4,6700 | 4,4200 | 4,5400 | 4,5400 | 31.727.640 |
| 01 mar 2024 | 4,8200 | 4,9000 | 4,7350 | 4,8300 | 4,8300 | 1.477.863 |
| 29 feb 2024 | 4,7900 | 4,8700 | 4,6600 | 4,7900 | 4,7900 | 5.685.799 |
| 28 feb 2024 | 4,7500 | 4,8000 | 4,6600 | 4,7900 | 4,7900 | 3.377.347 |
| 27 feb 2024 | 4,7500 | 4,7500 | 4,5800 | 4,6900 | 4,6900 | 1.594.308 |
| 26 feb 2024 | 4,7000 | 4,7800 | 4,6600 | 4,6900 | 4,6900 | 1.089.731 |
| 23 feb 2024 | 4,6500 | 4,7100 | 4,5900 | 4,6600 | 4,6600 | 1.801.687 |
| 22 feb 2024 | 4,6000 | 4,6400 | 4,4900 | 4,5900 | 4,5900 | 2.116.088 |
| 21 feb 2024 | 4,6200 | 4,6600 | 4,4700 | 4,5400 | 4,5400 | 1.916.866 |
| 20 feb 2024 | 4,7500 | 4,8600 | 4,5900 | 4,6300 | 4,6300 | 2.187.263 |
| 19 feb 2024 | 4,7000 | 4,8600 | 4,5500 | 4,8600 | 4,8600 | 1.769.508 |
| 16 feb 2024 | 4,7000 | 4,7700 | 4,6000 | 4,6600 | 4,6600 | 2.603.720 |
| 15 feb 2024 | 4,5500 | 4,7450 | 4,5100 | 4,6800 | 4,6800 | 1.888.951 |
| 14 feb 2024 | 4,4500 | 4,6150 | 4,4000 | 4,5400 | 4,5400 | 1.926.838 |
| 13 feb 2024 | 4,3600 | 4,7000 | 4,3450 | 4,5600 | 4,5600 | 3.416.594 |
| 12 feb 2024 | 4,2000 | 4,3600 | 4,1650 | 4,2900 | 4,2900 | 2.510.773 |
| 09 feb 2024 | 4,1700 | 4,3000 | 4,0900 | 4,1800 | 4,1800 | 4.319.814 |
| 08 feb 2024 | 4,0300 | 4,2750 | 3,9800 | 4,1900 | 4,1900 | 7.174.361 |
| 07 feb 2024 | 4,1500 | 4,4300 | 3,6950 | 3,9700 | 3,9700 | 13.060.449 |
| 06 feb 2024 | 3,1900 | 3,2150 | 3,1100 | 3,1700 | 3,1700 | 1.452.763 |
| 05 feb 2024 | 3,2400 | 3,2850 | 3,1900 | 3,2300 | 3,2300 | 1.694.463 |
| 02 feb 2024 | 3,1900 | 3,3350 | 3,1600 | 3,2500 | 3,2500 | 2.043.658 |
| 01 feb 2024 | 3,1500 | 3,1900 | 3,0700 | 3,1700 | 3,1700 | 1.527.848 |
| 31 ene 2024 | 3,1500 | 3,2200 | 3,1200 | 3,1500 | 3,1500 | 3.295.973 |
| 30 ene 2024 | 3,0500 | 3,1900 | 3,0100 | 3,1500 | 3,1500 | 1.692.230 |
| 29 ene 2024 | 3,0400 | 3,1400 | 3,0100 | 3,0500 | 3,0500 | 2.105.190 |
| 25 ene 2024 | 3,0500 | 3,0500 | 2,9800 | 3,0000 | 3,0000 | 1.146.928 |
| 24 ene 2024 | 3,0000 | 3,0600 | 2,9500 | 3,0200 | 3,0200 | 862.170 |
| 23 ene 2024 | 2,7900 | 3,0700 | 2,7900 | 3,0000 | 3,0000 | 1.636.902 |
| 22 ene 2024 | 2,7400 | 2,8200 | 2,7400 | 2,8100 | 2,8100 | 749.493 |
| 19 ene 2024 | 2,7900 | 2,7900 | 2,6900 | 2,7600 | 2,7600 | 1.629.318 |
| 18 ene 2024 | 2,5700 | 2,7700 | 2,5400 | 2,7600 | 2,7600 | 1.867.091 |
| 17 ene 2024 | 2,5500 | 2,6000 | 2,4900 | 2,5900 | 2,5900 | 953.801 |
| 16 ene 2024 | 2,6000 | 2,6100 | 2,4500 | 2,5200 | 2,5200 | 1.745.830 |
| 15 ene 2024 | 2,5600 | 2,5800 | 2,4900 | 2,5000 | 2,5000 | 272.027 |
| *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.