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
56.364,36 -1.907,59 (-3,27%)
Fletcher Building Limited (FBU.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,2100 | 3,2500 | 3,1850 | 3,2200 | 3,2200 | 708.658 |
| 09 may 2024 | 3,2300 | 3,2400 | 3,1400 | 3,2000 | 3,2000 | 949.698 |
| 08 may 2024 | 3,2600 | 3,2900 | 3,2300 | 3,2400 | 3,2400 | 681.698 |
| 07 may 2024 | 3,3100 | 3,3100 | 3,2650 | 3,3000 | 3,3000 | 729.802 |
| 06 may 2024 | 3,3900 | 3,3900 | 3,2700 | 3,3000 | 3,3000 | 683.817 |
| 03 may 2024 | 3,3800 | 3,4100 | 3,3650 | 3,3900 | 3,3900 | 336.303 |
| 02 may 2024 | 3,3900 | 3,4000 | 3,3550 | 3,3700 | 3,3700 | 486.527 |
| 01 may 2024 | 3,4400 | 3,4400 | 3,3800 | 3,3900 | 3,3900 | 361.635 |
| 30 abr 2024 | 3,5000 | 3,5150 | 3,4700 | 3,4700 | 3,4700 | 2.524.816 |
| 29 abr 2024 | 3,4600 | 3,5450 | 3,4600 | 3,5100 | 3,5100 | 529.376 |
| 26 abr 2024 | 3,5100 | 3,5400 | 3,4500 | 3,4600 | 3,4600 | 360.933 |
| 24 abr 2024 | 3,6300 | 3,6600 | 3,5200 | 3,5300 | 3,5300 | 385.221 |
| 23 abr 2024 | 3,6400 | 3,6550 | 3,5800 | 3,6200 | 3,6200 | 333.689 |
| 22 abr 2024 | 3,5700 | 3,6600 | 3,5600 | 3,6400 | 3,6400 | 474.341 |
| 19 abr 2024 | 3,5300 | 3,5700 | 3,5300 | 3,5500 | 3,5500 | 651.990 |
| 18 abr 2024 | 3,5200 | 3,6050 | 3,5200 | 3,5900 | 3,5900 | 532.058 |
| 17 abr 2024 | 3,5500 | 3,6000 | 3,5400 | 3,5700 | 3,5700 | 395.830 |
| 16 abr 2024 | 3,6000 | 3,6100 | 3,5300 | 3,5500 | 3,5500 | 361.490 |
| 15 abr 2024 | 3,5100 | 3,6750 | 3,5100 | 3,6400 | 3,6400 | 974.411 |
| 12 abr 2024 | 3,5500 | 3,6000 | 3,5500 | 3,5600 | 3,5600 | 374.630 |
| 11 abr 2024 | 3,6200 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 480.715 |
| 10 abr 2024 | 3,6500 | 3,6950 | 3,6500 | 3,6800 | 3,6800 | 433.677 |
| 09 abr 2024 | 3,7000 | 3,7200 | 3,6400 | 3,6400 | 3,6400 | 338.449 |
| 08 abr 2024 | 3,7100 | 3,7600 | 3,6800 | 3,7400 | 3,7400 | 672.149 |
| 05 abr 2024 | 3,6800 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 341.803 |
| 04 abr 2024 | 3,7700 | 3,8000 | 3,6950 | 3,7500 | 3,7500 | 550.862 |
| 03 abr 2024 | 3,7900 | 3,8000 | 3,7500 | 3,7600 | 3,7600 | 499.342 |
| 02 abr 2024 | 3,8100 | 3,8400 | 3,7500 | 3,8100 | 3,8100 | 576.699 |
| 28 mar 2024 | 3,8000 | 3,8450 | 3,7800 | 3,8100 | 3,8100 | 812.360 |
| 27 mar 2024 | 3,7600 | 3,8150 | 3,7600 | 3,7800 | 3,7800 | 665.267 |
| 26 mar 2024 | 3,7900 | 3,8200 | 3,7300 | 3,7800 | 3,7800 | 643.533 |
| 25 mar 2024 | 3,8400 | 3,9250 | 3,8100 | 3,8400 | 3,8400 | 1.042.812 |
| 22 mar 2024 | 3,7600 | 3,8600 | 3,7500 | 3,8400 | 3,8400 | 448.330 |
| 21 mar 2024 | 3,8000 | 3,8300 | 3,7400 | 3,7800 | 3,7800 | 1.425.675 |
| 20 mar 2024 | 3,8900 | 3,8900 | 3,7600 | 3,7800 | 3,7800 | 1.044.050 |
| 19 mar 2024 | 3,9300 | 3,9400 | 3,8600 | 3,8600 | 3,8600 | 345.127 |
| 18 mar 2024 | 3,9000 | 3,9350 | 3,8900 | 3,9300 | 3,9300 | 330.042 |
| 15 mar 2024 | 3,8700 | 3,9550 | 3,8500 | 3,9400 | 3,9400 | 782.192 |
| 14 mar 2024 | 3,8900 | 3,9300 | 3,8600 | 3,9200 | 3,9200 | 662.221 |
| 13 mar 2024 | 3,9500 | 3,9650 | 3,8400 | 3,9100 | 3,9100 | 1.068.376 |
| 12 mar 2024 | 3,9400 | 3,9700 | 3,9200 | 3,9200 | 3,9200 | 313.727 |
| 11 mar 2024 | 4,0200 | 4,0200 | 3,9400 | 3,9500 | 3,9500 | 422.052 |
| 08 mar 2024 | 3,9300 | 4,0800 | 3,9200 | 4,0400 | 4,0400 | 614.794 |
| 07 mar 2024 | 3,9100 | 3,9400 | 3,8600 | 3,9300 | 3,9300 | 526.509 |
| 06 mar 2024 | 3,8500 | 3,8800 | 3,8250 | 3,8600 | 3,8600 | 616.599 |
| 05 mar 2024 | 3,8700 | 3,8850 | 3,8050 | 3,8600 | 3,8600 | 777.940 |
| 04 mar 2024 | 3,8800 | 3,9100 | 3,8150 | 3,8500 | 3,8500 | 768.942 |
| 01 mar 2024 | 3,8700 | 3,9500 | 3,8300 | 3,9300 | 3,9300 | 942.711 |
| 29 feb 2024 | 3,8000 | 3,8800 | 3,7900 | 3,8700 | 3,8700 | 1.306.213 |
| 28 feb 2024 | 3,7800 | 3,8500 | 3,7600 | 3,8100 | 3,8100 | 1.082.491 |
| 27 feb 2024 | 3,6800 | 3,7900 | 3,6800 | 3,7500 | 3,7500 | 1.593.179 |
| 26 feb 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | 1.357.592 |
| 23 feb 2024 | 3,5900 | 3,6550 | 3,5400 | 3,6100 | 3,6100 | 1.036.228 |
| 22 feb 2024 | 3,4800 | 3,6600 | 3,4300 | 3,6100 | 3,6100 | 2.581.531 |
| 21 feb 2024 | 3,3000 | 3,3600 | 3,2700 | 3,3300 | 3,3300 | 923.729 |
| 20 feb 2024 | 3,2800 | 3,3300 | 3,2450 | 3,3300 | 3,3300 | 778.001 |
| 19 feb 2024 | 3,3200 | 3,3200 | 3,2400 | 3,2900 | 3,2900 | 837.713 |
| 16 feb 2024 | 3,2000 | 3,3600 | 3,2000 | 3,3500 | 3,3500 | 2.454.753 |
| 15 feb 2024 | 3,4000 | 3,4200 | 3,1400 | 3,2000 | 3,2000 | 3.942.654 |
| 14 feb 2024 | 3,2600 | 3,4600 | 3,2600 | 3,3800 | 3,3800 | 5.575.941 |
| 13 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 12 feb 2024 | 3,9400 | 3,9500 | 3,6600 | 3,7000 | 3,7000 | 658.295 |
| 09 feb 2024 | 3,9500 | 3,9600 | 3,9200 | 3,9400 | 3,9400 | 762.649 |
| 08 feb 2024 | 3,9700 | 3,9800 | 3,8900 | 3,9200 | 3,9200 | 1.051.992 |
| 07 feb 2024 | 3,9500 | 3,9500 | 3,8950 | 3,9200 | 3,9200 | 625.051 |
| 06 feb 2024 | 3,9600 | 3,9900 | 3,9000 | 3,9500 | 3,9500 | 904.577 |
| 05 feb 2024 | 3,9900 | 4,0000 | 3,8600 | 3,9800 | 3,9800 | 1.470.338 |
| 02 feb 2024 | 4,2300 | 4,2800 | 4,2050 | 4,2700 | 4,2700 | 1.664.577 |
| 01 feb 2024 | 4,1900 | 4,2250 | 4,1800 | 4,2100 | 4,2100 | 521.937 |
| 31 ene 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2300 | 4,2300 | 964.941 |
| 30 ene 2024 | 4,3900 | 4,4000 | 4,2700 | 4,2700 | 4,2700 | 434.202 |
| 29 ene 2024 | 4,4200 | 4,4300 | 4,3500 | 4,3500 | 4,3500 | 247.305 |
| 25 ene 2024 | 4,4200 | 4,4200 | 4,3700 | 4,4100 | 4,4100 | 286.899 |
| 24 ene 2024 | 4,4000 | 4,4200 | 4,3500 | 4,4000 | 4,4000 | 151.134 |
| 23 ene 2024 | 4,3200 | 4,3800 | 4,3000 | 4,3600 | 4,3600 | 344.868 |
| 22 ene 2024 | 4,3700 | 4,4050 | 4,2900 | 4,3100 | 4,3100 | 1.039.256 |
| 19 ene 2024 | 4,3600 | 4,4000 | 4,3200 | 4,3800 | 4,3800 | 228.693 |
| 18 ene 2024 | 4,3300 | 4,3700 | 4,3100 | 4,3100 | 4,3100 | 246.102 |
| 17 ene 2024 | 4,3300 | 4,3800 | 4,3200 | 4,3300 | 4,3300 | 515.754 |
| 16 ene 2024 | 4,4200 | 4,4400 | 4,3300 | 4,3300 | 4,3300 | 430.417 |
| 15 ene 2024 | 4,5000 | 4,5100 | 4,4500 | 4,4600 | 4,4600 | 23.851 |
| 12 ene 2024 | 4,4700 | 4,5200 | 4,4400 | 4,4900 | 4,4900 | 236.737 |
| 11 ene 2024 | 4,5000 | 4,5300 | 4,4700 | 4,5300 | 4,5300 | 149.614 |
| 10 ene 2024 | 4,5800 | 4,5800 | 4,4600 | 4,4800 | 4,4800 | 217.270 |
| 09 ene 2024 | 4,5000 | 4,5600 | 4,4600 | 4,5200 | 4,5200 | 292.440 |
| 08 ene 2024 | 4,4800 | 4,5000 | 4,4000 | 4,4200 | 4,4200 | 158.951 |
| 05 ene 2024 | 4,4700 | 4,5100 | 4,4600 | 4,4700 | 4,4700 | 168.316 |
| 04 ene 2024 | 4,4100 | 4,4800 | 4,4050 | 4,4500 | 4,4500 | 195.339 |
| 03 ene 2024 | 4,4500 | 4,4600 | 4,3800 | 4,3800 | 4,3800 | 198.570 |
| 02 ene 2024 | 4,4300 | 4,4900 | 4,4100 | 4,4900 | 4,4900 | 134.366 |
| 29 dic 2023 | 4,4700 | 4,4700 | 4,4100 | 4,4100 | 4,4100 | 148.759 |
| 28 dic 2023 | 4,4600 | 4,4600 | 4,3700 | 4,4600 | 4,4600 | 365.840 |
| 27 dic 2023 | 4,4400 | 4,4600 | 4,3950 | 4,4300 | 4,4300 | 283.260 |
| 22 dic 2023 | 4,4500 | 4,4500 | 4,3700 | 4,3800 | 4,3800 | 172.889 |
| 21 dic 2023 | 4,4500 | 4,5000 | 4,4100 | 4,4200 | 4,4200 | 393.196 |
| 20 dic 2023 | 4,4800 | 4,4800 | 4,4100 | 4,4600 | 4,4600 | 433.458 |
| 19 dic 2023 | 4,4000 | 4,4200 | 4,3800 | 4,3900 | 4,3900 | 518.257 |
| 18 dic 2023 | 4,3800 | 4,4850 | 4,3600 | 4,4300 | 4,4300 | 727.026 |
| 15 dic 2023 | 4,4200 | 4,4550 | 4,3050 | 4,3300 | 4,3300 | 1.481.805 |
| 14 dic 2023 | 4,3500 | 4,4300 | 4,3300 | 4,4200 | 4,4200 | 625.425 |
| *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.