Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.083,41 +278,76 (+0,72%) Dólar/Euro
1,0746 +0,0009 (+0,09%) Petróleo Brent
86,03 +0,02 (+0,02%) Bitcoin EUR
57.029,34 -1.236,41 (-2,12%)
De Grey Mining Limited (DEG.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 03:14PM AEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,0750 | 1,0950 | 1,0650 | 1,0900 | 1,0900 | 4.873.363 |
| 24 jun 2024 | 1,0650 | 1,0800 | 1,0600 | 1,0650 | 1,0650 | 7.369.775 |
| 21 jun 2024 | 1,0850 | 1,0900 | 1,0650 | 1,0800 | 1,0800 | 19.954.220 |
| 20 jun 2024 | 1,0450 | 1,0650 | 1,0350 | 1,0650 | 1,0650 | 7.753.521 |
| 19 jun 2024 | 1,0250 | 1,0450 | 1,0200 | 1,0450 | 1,0450 | 5.901.221 |
| 18 jun 2024 | 1,0250 | 1,0250 | 1,0050 | 1,0250 | 1,0250 | 10.074.497 |
| 17 jun 2024 | 1,0200 | 1,0575 | 1,0200 | 1,0250 | 1,0250 | 14.932.311 |
| 14 jun 2024 | 1,0050 | 1,0100 | 0,9850 | 1,0100 | 1,0100 | 9.021.055 |
| 13 jun 2024 | 1,0350 | 1,0550 | 1,0200 | 1,0300 | 1,0300 | 7.743.225 |
| 12 jun 2024 | 1,0550 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 6.828.884 |
| 11 jun 2024 | 1,1050 | 1,1050 | 1,0500 | 1,0600 | 1,0600 | 14.502.422 |
| 07 jun 2024 | 1,1250 | 1,1450 | 1,1200 | 1,1300 | 1,1300 | 7.768.946 |
| 06 jun 2024 | 1,1100 | 1,1200 | 1,0950 | 1,1100 | 1,1100 | 6.927.739 |
| 05 jun 2024 | 1,1050 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 6.924.920 |
| 04 jun 2024 | 1,1050 | 1,1250 | 1,1050 | 1,1200 | 1,1200 | 3.718.784 |
| 03 jun 2024 | 1,1250 | 1,1350 | 1,0950 | 1,0950 | 1,0950 | 5.141.217 |
| 31 may 2024 | 1,1000 | 1,1400 | 1,0900 | 1,1350 | 1,1350 | 25.374.537 |
| 30 may 2024 | 1,1200 | 1,1350 | 1,0750 | 1,0800 | 1,0800 | 13.449.986 |
| 29 may 2024 | 1,1350 | 1,1550 | 1,1275 | 1,1300 | 1,1300 | 8.569.656 |
| 28 may 2024 | 1,1100 | 1,1325 | 1,1100 | 1,1250 | 1,1250 | 7.346.304 |
| 27 may 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1050 | 1,1050 | 6.592.387 |
| 24 may 2024 | 1,1000 | 1,1200 | 1,0950 | 1,1000 | 1,1000 | 11.188.087 |
| 23 may 2024 | 1,1300 | 1,1300 | 1,0950 | 1,1050 | 1,1050 | 12.567.996 |
| 22 may 2024 | 1,1600 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 5.178.227 |
| 21 may 2024 | 1,1850 | 1,2000 | 1,1525 | 1,1550 | 1,1550 | 8.347.419 |
| 20 may 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 14.272.228 |
| 17 may 2024 | 1,1800 | 1,1950 | 1,1650 | 1,1650 | 1,1650 | 20.148.476 |
| 16 may 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 13.380.636 |
| 15 may 2024 | 1,1450 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 5.889.463 |
| 14 may 2024 | 1,1550 | 1,1650 | 1,1300 | 1,1450 | 1,1450 | 9.088.093 |
| 13 may 2024 | 1,2050 | 1,2175 | 1,1600 | 1,1600 | 1,1600 | 9.125.766 |
| 10 may 2024 | 1,1700 | 1,2700 | 1,1500 | 1,2300 | 1,2300 | 19.877.726 |
| 09 may 2024 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | - |
| 08 may 2024 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | - |
| 07 may 2024 | 1,2367 | 1,2466 | 1,2219 | 1,2466 | 1,2466 | 2.727.173 |
| 06 may 2024 | 1,2269 | 1,2416 | 1,2170 | 1,2170 | 1,2170 | 2.715.600 |
| 03 may 2024 | 1,2466 | 1,2515 | 1,2219 | 1,2269 | 1,2269 | 2.767.250 |
| 02 may 2024 | 1,2466 | 1,2613 | 1,2367 | 1,2466 | 1,2466 | 2.354.962 |
| 01 may 2024 | 1,2613 | 1,2613 | 1,2318 | 1,2318 | 1,2318 | 3.814.622 |
| 30 abr 2024 | 1,3350 | 1,3450 | 1,3100 | 1,3150 | 1,3150 | 1.505.971 |
| 29 abr 2024 | 1,3100 | 1,3325 | 1,2950 | 1,3300 | 1,3300 | 3.260.764 |
| 26 abr 2024 | 1,3150 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 3.330.298 |
| 24 abr 2024 | 1,2950 | 1,3250 | 1,2850 | 1,3150 | 1,3150 | 3.399.680 |
| 23 abr 2024 | 1,3000 | 1,3025 | 1,2600 | 1,2900 | 1,2900 | 6.077.229 |
| 22 abr 2024 | 1,3600 | 1,3900 | 1,3175 | 1,3300 | 1,3300 | 9.305.759 |
| 19 abr 2024 | 1,3100 | 1,3800 | 1,2950 | 1,3500 | 1,3500 | 6.446.136 |
| 18 abr 2024 | 1,3350 | 1,3550 | 1,3250 | 1,3350 | 1,3350 | 3.858.679 |
| 17 abr 2024 | 1,2900 | 1,3650 | 1,2900 | 1,3550 | 1,3550 | 5.426.806 |
| 16 abr 2024 | 1,3050 | 1,3200 | 1,2850 | 1,2850 | 1,2850 | 4.597.368 |
| 15 abr 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 5.145.430 |
| 12 abr 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3750 | 1,3750 | 4.810.671 |
| 11 abr 2024 | 1,3050 | 1,3350 | 1,3050 | 1,3350 | 1,3350 | 2.255.463 |
| 10 abr 2024 | 1,3550 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 3.435.755 |
| 09 abr 2024 | 1,3550 | 1,3550 | 1,3000 | 1,3300 | 1,3300 | 4.337.103 |
| 08 abr 2024 | 1,3150 | 1,3425 | 1,3000 | 1,3400 | 1,3400 | 5.451.375 |
| 05 abr 2024 | 1,2900 | 1,2950 | 1,2750 | 1,2850 | 1,2850 | 2.164.454 |
| 04 abr 2024 | 1,2950 | 1,3250 | 1,2850 | 1,3100 | 1,3100 | 5.116.824 |
| 03 abr 2024 | 1,3150 | 1,3250 | 1,2750 | 1,2750 | 1,2750 | 3.788.340 |
| 02 abr 2024 | 1,3000 | 1,3300 | 1,2950 | 1,3150 | 1,3150 | 6.179.683 |
| 28 mar 2024 | 1,2550 | 1,2675 | 1,2400 | 1,2650 | 1,2650 | 5.287.354 |
| 27 mar 2024 | 1,2100 | 1,2350 | 1,2025 | 1,2250 | 1,2250 | 5.399.452 |
| 26 mar 2024 | 1,1950 | 1,2350 | 1,1950 | 1,2300 | 1,2300 | 3.802.959 |
| 25 mar 2024 | 1,2150 | 1,2200 | 1,1900 | 1,1950 | 1,1950 | 3.178.563 |
| 22 mar 2024 | 1,2400 | 1,2550 | 1,2050 | 1,2100 | 1,2100 | 3.155.543 |
| 21 mar 2024 | 1,2350 | 1,2750 | 1,2300 | 1,2550 | 1,2550 | 5.633.430 |
| 20 mar 2024 | 1,2150 | 1,2200 | 1,1800 | 1,2050 | 1,2050 | 4.461.298 |
| 19 mar 2024 | 1,2000 | 1,2175 | 1,1800 | 1,2050 | 1,2050 | 3.175.206 |
| 18 mar 2024 | 1,2300 | 1,2300 | 1,2050 | 1,2150 | 1,2150 | 3.483.990 |
| 15 mar 2024 | 1,2700 | 1,2775 | 1,2350 | 1,2400 | 1,2400 | 16.776.558 |
| 14 mar 2024 | 1,3000 | 1,3100 | 1,2825 | 1,2850 | 1,2850 | 5.716.661 |
| 13 mar 2024 | 1,3000 | 1,3000 | 1,2750 | 1,2750 | 1,2750 | 3.179.463 |
| 12 mar 2024 | 1,2700 | 1,3125 | 1,2700 | 1,3050 | 1,3050 | 4.872.111 |
| 11 mar 2024 | 1,3000 | 1,3075 | 1,2650 | 1,2650 | 1,2650 | 4.895.380 |
| 08 mar 2024 | 1,3400 | 1,3400 | 1,3050 | 1,3050 | 1,3050 | 4.489.009 |
| 07 mar 2024 | 1,3600 | 1,3650 | 1,3150 | 1,3250 | 1,3250 | 5.745.918 |
| 06 mar 2024 | 1,3350 | 1,3450 | 1,3050 | 1,3450 | 1,3450 | 5.324.898 |
| 05 mar 2024 | 1,3500 | 1,3850 | 1,3150 | 1,3350 | 1,3350 | 6.740.847 |
| 04 mar 2024 | 1,3050 | 1,3600 | 1,3050 | 1,3100 | 1,3100 | 7.070.096 |
| 01 mar 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 2.780.456 |
| 29 feb 2024 | 1,2400 | 1,2700 | 1,2025 | 1,2650 | 1,2650 | 10.358.657 |
| 28 feb 2024 | 1,2750 | 1,2850 | 1,2350 | 1,2350 | 1,2350 | 3.792.148 |
| 27 feb 2024 | 1,2550 | 1,2800 | 1,2425 | 1,2750 | 1,2750 | 4.899.230 |
| 26 feb 2024 | 1,2600 | 1,2825 | 1,2550 | 1,2650 | 1,2650 | 3.707.993 |
| 23 feb 2024 | 1,2600 | 1,2750 | 1,2425 | 1,2500 | 1,2500 | 3.084.545 |
| 22 feb 2024 | 1,2400 | 1,2700 | 1,2350 | 1,2600 | 1,2600 | 2.428.690 |
| 21 feb 2024 | 1,2250 | 1,2650 | 1,2200 | 1,2500 | 1,2500 | 5.375.109 |
| 20 feb 2024 | 1,2400 | 1,2475 | 1,2250 | 1,2250 | 1,2250 | 2.915.503 |
| 19 feb 2024 | 1,2300 | 1,2400 | 1,2150 | 1,2350 | 1,2350 | 2.112.614 |
| 16 feb 2024 | 1,2150 | 1,2450 | 1,2000 | 1,2250 | 1,2250 | 4.167.059 |
| 15 feb 2024 | 1,1850 | 1,2075 | 1,1850 | 1,2000 | 1,2000 | 7.159.689 |
| 14 feb 2024 | 1,1600 | 1,1900 | 1,1550 | 1,1800 | 1,1800 | 4.705.237 |
| 13 feb 2024 | 1,1950 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 2.112.675 |
| 12 feb 2024 | 1,1950 | 1,2125 | 1,1950 | 1,1950 | 1,1950 | 1.412.092 |
| 09 feb 2024 | 1,1950 | 1,2050 | 1,1900 | 1,2000 | 1,2000 | 2.260.038 |
| 08 feb 2024 | 1,1800 | 1,2000 | 1,1750 | 1,1950 | 1,1950 | 2.688.290 |
| 07 feb 2024 | 1,1850 | 1,2000 | 1,1725 | 1,1750 | 1,1750 | 3.594.499 |
| 06 feb 2024 | 1,1650 | 1,1800 | 1,1550 | 1,1700 | 1,1700 | 2.366.671 |
| 05 feb 2024 | 1,2150 | 1,2250 | 1,1750 | 1,1800 | 1,1800 | 3.640.941 |
| 02 feb 2024 | 1,2150 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 4.037.242 |
| 01 feb 2024 | 1,2200 | 1,2250 | 1,1750 | 1,2000 | 1,2000 | 3.948.357 |
| *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.