Mercados españoles abiertos en 5 hrs 23 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.893,64 +403,47 (+1,05%) Dólar/Euro
1,0896 +0,0021 (+0,20%) Petróleo Brent
78,76 +0,35 (+0,45%) Bitcoin EUR
65.334,77 +144,25 (+0,22%)
Cedar Woods Properties Limited (CWP.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 11:17AM AEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 4,5500 | 4,5500 | 4,5000 | 4,5400 | 4,5400 | 2684 |
| 05 jun 2024 | 4,4800 | 4,5400 | 4,4800 | 4,5400 | 4,5400 | 22.606 |
| 04 jun 2024 | 4,5000 | 4,5000 | 4,4500 | 4,4800 | 4,4800 | 5572 |
| 03 jun 2024 | 4,4000 | 4,5000 | 4,4000 | 4,5000 | 4,5000 | 25.258 |
| 31 may 2024 | 4,3900 | 4,4400 | 4,3300 | 4,3800 | 4,3800 | 18.556 |
| 30 may 2024 | 4,4000 | 4,4500 | 4,3600 | 4,3600 | 4,3600 | 16.451 |
| 29 may 2024 | 4,4900 | 4,4900 | 4,3900 | 4,4100 | 4,4100 | 22.617 |
| 28 may 2024 | 4,5200 | 4,5200 | 4,3700 | 4,4900 | 4,4900 | 1.572.719 |
| 27 may 2024 | 4,4600 | 4,4700 | 4,3800 | 4,4100 | 4,4100 | 15.241 |
| 24 may 2024 | 4,3600 | 4,4600 | 4,3600 | 4,4600 | 4,4600 | 1974 |
| 23 may 2024 | 4,4000 | 4,4600 | 4,3500 | 4,4400 | 4,4400 | 12.047 |
| 22 may 2024 | 4,5900 | 4,5900 | 4,3000 | 4,4100 | 4,4100 | 77.527 |
| 21 may 2024 | 4,6400 | 4,6400 | 4,5700 | 4,5700 | 4,5700 | 5222 |
| 20 may 2024 | 4,6000 | 4,6300 | 4,5700 | 4,6000 | 4,6000 | 15.166 |
| 17 may 2024 | 4,6100 | 4,6700 | 4,6000 | 4,6400 | 4,6400 | 22.875 |
| 16 may 2024 | 4,7400 | 4,7400 | 4,6200 | 4,6700 | 4,6700 | 310.351 |
| 15 may 2024 | 4,6000 | 4,7500 | 4,6000 | 4,7500 | 4,7500 | 8705 |
| 14 may 2024 | 4,6400 | 4,6400 | 4,6000 | 4,6000 | 4,6000 | 12.898 |
| 13 may 2024 | 4,5700 | 4,6400 | 4,5700 | 4,6400 | 4,6400 | 4385 |
| 10 may 2024 | 4,6000 | 4,6700 | 4,5700 | 4,5700 | 4,5700 | 1514 |
| 09 may 2024 | 4,6200 | 4,6700 | 4,6000 | 4,6000 | 4,6000 | 13.677 |
| 08 may 2024 | 4,7200 | 4,7500 | 4,6400 | 4,6800 | 4,6800 | 10.228 |
| 07 may 2024 | 4,6700 | 4,7500 | 4,6600 | 4,7500 | 4,7500 | 69.957 |
| 06 may 2024 | 4,6500 | 4,6700 | 4,6000 | 4,6000 | 4,6000 | 14.417 |
| 03 may 2024 | 4,6900 | 4,7000 | 4,6300 | 4,6300 | 4,6300 | 29.811 |
| 02 may 2024 | 4,6800 | 4,7200 | 4,6800 | 4,6800 | 4,6800 | 2238 |
| 01 may 2024 | 4,7200 | 4,7300 | 4,6400 | 4,6900 | 4,6900 | 4870 |
| 30 abr 2024 | 4,5500 | 4,7500 | 4,5500 | 4,7500 | 4,7500 | 130.380 |
| 29 abr 2024 | 4,5200 | 4,6500 | 4,5200 | 4,5800 | 4,5800 | 10.734 |
| 26 abr 2024 | 4,5000 | 4,5200 | 4,4600 | 4,5200 | 4,5200 | 26.685 |
| 24 abr 2024 | 4,5200 | 4,5200 | 4,4600 | 4,4600 | 4,4600 | 51.704 |
| 23 abr 2024 | 4,4800 | 4,5400 | 4,4800 | 4,5100 | 4,5100 | 32.984 |
| 22 abr 2024 | 4,5500 | 4,5500 | 4,4900 | 4,5000 | 4,5000 | 20.580 |
| 19 abr 2024 | 4,5400 | 4,5800 | 4,4700 | 4,5000 | 4,5000 | 38.281 |
| 18 abr 2024 | 4,5200 | 4,5400 | 4,4900 | 4,5300 | 4,5300 | 16.862 |
| 17 abr 2024 | 4,5000 | 4,5700 | 4,4900 | 4,5200 | 4,5200 | 14.040 |
| 16 abr 2024 | 4,5400 | 4,5400 | 4,4600 | 4,4900 | 4,4900 | 28.997 |
| 15 abr 2024 | 4,5900 | 4,6500 | 4,5300 | 4,5400 | 4,5400 | 21.415 |
| 12 abr 2024 | 4,6500 | 4,7000 | 4,5900 | 4,5900 | 4,5900 | 24.241 |
| 11 abr 2024 | 4,6100 | 4,6700 | 4,5800 | 4,6100 | 4,6100 | 47.003 |
| 10 abr 2024 | 4,6750 | 4,6900 | 4,6200 | 4,6200 | 4,6200 | 51.361 |
| 09 abr 2024 | 4,6850 | 4,7000 | 4,6500 | 4,6900 | 4,6900 | 35.973 |
| 08 abr 2024 | 4,7200 | 4,7350 | 4,6800 | 4,7000 | 4,7000 | 20.102 |
| 05 abr 2024 | 4,7000 | 4,7200 | 4,6600 | 4,6700 | 4,6700 | 19.207 |
| 04 abr 2024 | 4,7100 | 4,7400 | 4,6700 | 4,7400 | 4,7400 | 21.367 |
| 03 abr 2024 | 4,8000 | 4,8000 | 4,6700 | 4,7800 | 4,7800 | 42.474 |
| 02 abr 2024 | 4,6800 | 4,8500 | 4,6700 | 4,8300 | 4,8300 | 90.982 |
| 28 mar 2024 | 4,6900 | 4,8500 | 4,6800 | 4,8000 | 4,8000 | 78.369 |
| 27 mar 2024 | 4,7000 | 4,7700 | 4,6800 | 4,7000 | 4,7000 | 22.495 |
| 26 mar 2024 | 4,8000 | 4,8000 | 4,6700 | 4,6900 | 4,6900 | 57.840 |
| 25 mar 2024 | 4,8200 | 4,9700 | 4,7100 | 4,7600 | 4,7600 | 16.654 |
| 25 mar 2024 | 0.08 Dividendo | |||||
| 22 mar 2024 | 4,9500 | 4,9500 | 4,7900 | 4,8100 | 4,7300 | 31.169 |
| 21 mar 2024 | 4,7950 | 4,9600 | 4,7700 | 4,9400 | 4,8578 | 47.152 |
| 20 mar 2024 | 4,7200 | 4,9800 | 4,7200 | 4,8400 | 4,7595 | 59.036 |
| 19 mar 2024 | 4,7200 | 4,7800 | 4,6900 | 4,7200 | 4,6415 | 199.083 |
| 18 mar 2024 | 4,7700 | 4,7700 | 4,7000 | 4,7100 | 4,6317 | 5352 |
| 15 mar 2024 | 4,6400 | 4,7900 | 4,6300 | 4,7900 | 4,7103 | 25.853 |
| 14 mar 2024 | 4,7400 | 4,7400 | 4,6200 | 4,6300 | 4,5530 | 12.346 |
| 13 mar 2024 | 4,7000 | 4,7300 | 4,6200 | 4,6200 | 4,5432 | 50.286 |
| 12 mar 2024 | 4,7800 | 4,7800 | 4,6800 | 4,6900 | 4,6120 | 15.378 |
| 11 mar 2024 | 4,7500 | 4,7900 | 4,6900 | 4,7900 | 4,7103 | 11.507 |
| 08 mar 2024 | 4,7000 | 4,7500 | 4,6700 | 4,7500 | 4,6710 | 13.720 |
| 07 mar 2024 | 4,6800 | 4,7500 | 4,6800 | 4,7100 | 4,6317 | 26.724 |
| 06 mar 2024 | 4,7100 | 4,7400 | 4,6800 | 4,6800 | 4,6022 | 212.185 |
| 05 mar 2024 | 4,7100 | 4,7500 | 4,6600 | 4,7500 | 4,6710 | 28.880 |
| 04 mar 2024 | 4,7000 | 4,7900 | 4,6550 | 4,7100 | 4,6317 | 19.976 |
| 01 mar 2024 | 4,6500 | 4,6900 | 4,6200 | 4,6900 | 4,6120 | 15.466 |
| 29 feb 2024 | 4,6500 | 4,6700 | 4,6100 | 4,6400 | 4,5628 | 14.341 |
| 28 feb 2024 | 4,7400 | 4,7600 | 4,6500 | 4,7500 | 4,6710 | 41.859 |
| 27 feb 2024 | 4,8500 | 4,8500 | 4,6600 | 4,7600 | 4,6808 | 40.435 |
| 26 feb 2024 | 4,7500 | 4,7900 | 4,7500 | 4,7700 | 4,6907 | 53.374 |
| 23 feb 2024 | 4,8400 | 4,8500 | 4,7500 | 4,7500 | 4,6710 | 39.759 |
| 22 feb 2024 | 4,8600 | 4,8600 | 4,5000 | 4,8000 | 4,7202 | 72.036 |
| 21 feb 2024 | 4,6500 | 4,8450 | 4,6500 | 4,7600 | 4,6808 | 67.304 |
| 20 feb 2024 | 4,5300 | 4,6000 | 4,5300 | 4,5400 | 4,4645 | 7872 |
| 19 feb 2024 | 4,5800 | 4,6000 | 4,5100 | 4,5300 | 4,4547 | 15.159 |
| 16 feb 2024 | 4,7400 | 4,7400 | 4,5400 | 4,5400 | 4,4645 | 83.882 |
| 15 feb 2024 | 4,7400 | 4,7400 | 4,6100 | 4,6100 | 4,5333 | 49.013 |
| 14 feb 2024 | 4,6000 | 4,7400 | 4,5950 | 4,7400 | 4,6612 | 11.081 |
| 13 feb 2024 | 4,6600 | 4,6900 | 4,5500 | 4,6000 | 4,5235 | 59.492 |
| 12 feb 2024 | 4,7400 | 4,7400 | 4,6000 | 4,7400 | 4,6612 | 53.535 |
| 09 feb 2024 | 4,7000 | 4,7400 | 4,7000 | 4,7100 | 4,6317 | 14.627 |
| 08 feb 2024 | 4,7200 | 4,7400 | 4,7000 | 4,7400 | 4,6612 | 6050 |
| 07 feb 2024 | 4,7400 | 4,7400 | 4,6300 | 4,7400 | 4,6612 | 56.184 |
| 06 feb 2024 | 4,6400 | 4,7500 | 4,6300 | 4,7500 | 4,6710 | 22.395 |
| 05 feb 2024 | 4,7600 | 4,7600 | 4,6100 | 4,6400 | 4,5628 | 46.952 |
| 02 feb 2024 | 4,7900 | 4,8100 | 4,7600 | 4,7600 | 4,6808 | 1887 |
| 01 feb 2024 | 4,8500 | 4,8500 | 4,7500 | 4,7600 | 4,6808 | 43.776 |
| 31 ene 2024 | 4,9000 | 4,9000 | 4,7900 | 4,8400 | 4,7595 | 22.300 |
| 30 ene 2024 | 4,8200 | 4,8700 | 4,7950 | 4,8500 | 4,7693 | 27.306 |
| 29 ene 2024 | 4,8400 | 4,8600 | 4,8100 | 4,8200 | 4,7398 | 28.207 |
| 25 ene 2024 | 4,7900 | 4,8700 | 4,7900 | 4,8600 | 4,7792 | 8600 |
| 24 ene 2024 | 4,8600 | 4,8800 | 4,7800 | 4,8800 | 4,7988 | 47.043 |
| 23 ene 2024 | 4,8300 | 4,9500 | 4,8100 | 4,9500 | 4,8677 | 28.008 |
| 22 ene 2024 | 4,8200 | 4,9500 | 4,8200 | 4,9500 | 4,8677 | 7289 |
| 19 ene 2024 | 4,8500 | 4,9050 | 4,8300 | 4,8600 | 4,7792 | 8171 |
| 18 ene 2024 | 4,9000 | 4,9000 | 4,8300 | 4,8400 | 4,7595 | 23.644 |
| 17 ene 2024 | 4,9100 | 4,9200 | 4,9000 | 4,9100 | 4,8283 | 8359 |
| 16 ene 2024 | 4,9200 | 4,9500 | 4,8600 | 4,9500 | 4,8677 | 8202 |
| *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.