Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.550,84 +359,01 (+0,61%)
Flight Centre Travel Group Limited (FLT.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
29 abr 2023 - 29 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 20,79 | 21,03 | 20,71 | 20,99 | 20,99 | 597.340 |
| 24 abr 2024 | 21,08 | 21,27 | 20,70 | 20,75 | 20,75 | 793.562 |
| 23 abr 2024 | 20,29 | 20,99 | 20,29 | 20,99 | 20,99 | 850.727 |
| 22 abr 2024 | 20,39 | 20,47 | 20,11 | 20,27 | 20,27 | 612.445 |
| 19 abr 2024 | 20,95 | 20,98 | 19,99 | 19,99 | 19,99 | 1.461.302 |
| 18 abr 2024 | 20,95 | 21,25 | 20,95 | 21,04 | 21,04 | 621.742 |
| 17 abr 2024 | 20,99 | 21,12 | 20,89 | 21,06 | 21,06 | 701.161 |
| 16 abr 2024 | 21,06 | 21,20 | 20,89 | 20,89 | 20,89 | 1.437.861 |
| 15 abr 2024 | 21,14 | 21,29 | 21,03 | 21,23 | 21,23 | 607.615 |
| 12 abr 2024 | 21,26 | 21,38 | 21,15 | 21,36 | 21,36 | 554.904 |
| 11 abr 2024 | 21,05 | 21,45 | 21,03 | 21,36 | 21,36 | 517.008 |
| 10 abr 2024 | 21,30 | 21,54 | 21,29 | 21,43 | 21,43 | 494.767 |
| 09 abr 2024 | 21,21 | 21,40 | 21,05 | 21,26 | 21,26 | 780.619 |
| 08 abr 2024 | 21,26 | 21,70 | 21,20 | 21,65 | 21,65 | 698.847 |
| 05 abr 2024 | 21,33 | 21,40 | 21,07 | 21,15 | 21,15 | 634.207 |
| 04 abr 2024 | 21,24 | 21,65 | 21,20 | 21,56 | 21,56 | 1.278.084 |
| 03 abr 2024 | 21,59 | 21,67 | 21,09 | 21,12 | 21,12 | 723.308 |
| 02 abr 2024 | 21,60 | 21,77 | 21,48 | 21,69 | 21,69 | 764.549 |
| 28 mar 2024 | 21,50 | 21,85 | 21,49 | 21,85 | 21,85 | 720.082 |
| 27 mar 2024 | 21,20 | 21,50 | 21,20 | 21,44 | 21,44 | 472.246 |
| 26 mar 2024 | 21,11 | 21,47 | 21,08 | 21,47 | 21,47 | 648.582 |
| 26 mar 2024 | 0.1 Dividendo | |||||
| 25 mar 2024 | 21,09 | 21,33 | 21,07 | 21,24 | 21,14 | 645.665 |
| 22 mar 2024 | 21,10 | 21,22 | 21,00 | 21,03 | 20,93 | 529.209 |
| 21 mar 2024 | 21,43 | 21,46 | 21,09 | 21,32 | 21,22 | 928.537 |
| 20 mar 2024 | 21,03 | 21,25 | 21,02 | 21,22 | 21,12 | 522.205 |
| 19 mar 2024 | 21,09 | 21,23 | 21,00 | 21,02 | 20,92 | 702.946 |
| 18 mar 2024 | 20,95 | 21,26 | 20,87 | 21,16 | 21,06 | 1.426.786 |
| 15 mar 2024 | 21,44 | 21,46 | 20,85 | 21,00 | 20,90 | 4.463.709 |
| 14 mar 2024 | 21,91 | 21,91 | 21,65 | 21,66 | 21,56 | 533.844 |
| 13 mar 2024 | 21,85 | 22,10 | 21,83 | 21,95 | 21,85 | 1.120.489 |
| 12 mar 2024 | 21,38 | 21,97 | 21,38 | 21,73 | 21,63 | 999.009 |
| 11 mar 2024 | 21,21 | 21,65 | 21,21 | 21,51 | 21,41 | 557.773 |
| 08 mar 2024 | 20,98 | 21,60 | 20,98 | 21,59 | 21,49 | 1.430.477 |
| 07 mar 2024 | 20,67 | 21,08 | 20,67 | 21,08 | 20,98 | 667.494 |
| 06 mar 2024 | 20,55 | 20,88 | 20,50 | 20,80 | 20,70 | 922.278 |
| 05 mar 2024 | 20,76 | 21,23 | 20,50 | 20,53 | 20,43 | 1.265.085 |
| 04 mar 2024 | 21,20 | 21,57 | 21,09 | 21,09 | 20,99 | 1.274.832 |
| 01 mar 2024 | 21,25 | 21,93 | 21,24 | 21,82 | 21,72 | 1.557.692 |
| 29 feb 2024 | 20,65 | 21,64 | 20,60 | 21,41 | 21,31 | 2.481.216 |
| 28 feb 2024 | 21,36 | 21,43 | 19,88 | 20,89 | 20,79 | 3.551.302 |
| 27 feb 2024 | 21,34 | 21,73 | 21,12 | 21,73 | 21,63 | 1.180.856 |
| 26 feb 2024 | 21,83 | 21,93 | 21,09 | 21,34 | 21,24 | 770.535 |
| 23 feb 2024 | 21,50 | 21,84 | 21,40 | 21,82 | 21,72 | 846.405 |
| 22 feb 2024 | 21,20 | 21,64 | 21,15 | 21,55 | 21,45 | 734.129 |
| 21 feb 2024 | 21,50 | 21,60 | 21,16 | 21,31 | 21,21 | 1.322.823 |
| 20 feb 2024 | 21,65 | 21,82 | 21,48 | 21,73 | 21,63 | 638.221 |
| 19 feb 2024 | 21,64 | 21,72 | 21,44 | 21,70 | 21,60 | 526.179 |
| 16 feb 2024 | 21,84 | 21,88 | 21,55 | 21,73 | 21,63 | 915.424 |
| 15 feb 2024 | 21,45 | 21,84 | 21,41 | 21,77 | 21,67 | 684.189 |
| 14 feb 2024 | 21,20 | 21,37 | 21,04 | 21,37 | 21,27 | 403.674 |
| 13 feb 2024 | 21,45 | 21,48 | 21,23 | 21,37 | 21,27 | 451.041 |
| 12 feb 2024 | 21,60 | 21,70 | 21,40 | 21,48 | 21,38 | 251.959 |
| 09 feb 2024 | 21,63 | 21,73 | 21,43 | 21,56 | 21,46 | 392.971 |
| 08 feb 2024 | 21,86 | 21,95 | 21,58 | 21,73 | 21,63 | 707.464 |
| 07 feb 2024 | 21,78 | 21,87 | 21,70 | 21,85 | 21,75 | 668.772 |
| 06 feb 2024 | 21,49 | 21,78 | 21,38 | 21,78 | 21,68 | 438.805 |
| 05 feb 2024 | 21,55 | 21,62 | 21,31 | 21,60 | 21,50 | 494.964 |
| 02 feb 2024 | 21,39 | 21,58 | 20,93 | 21,57 | 21,47 | 945.534 |
| 01 feb 2024 | 21,24 | 21,29 | 20,88 | 21,29 | 21,19 | 638.630 |
| 31 ene 2024 | 21,04 | 21,29 | 20,86 | 21,29 | 21,19 | 672.728 |
| 30 ene 2024 | 21,19 | 21,43 | 20,90 | 21,04 | 20,94 | 737.594 |
| 29 ene 2024 | 20,97 | 21,19 | 20,85 | 21,18 | 21,08 | 636.085 |
| 25 ene 2024 | 21,11 | 21,11 | 20,82 | 21,01 | 20,91 | 330.863 |
| 24 ene 2024 | 21,05 | 21,05 | 20,81 | 21,04 | 20,94 | 377.108 |
| 23 ene 2024 | 21,14 | 21,14 | 20,88 | 21,08 | 20,98 | 541.591 |
| 22 ene 2024 | 21,07 | 21,21 | 20,89 | 21,15 | 21,05 | 437.343 |
| 19 ene 2024 | 20,90 | 21,06 | 20,75 | 21,03 | 20,93 | 875.464 |
| 18 ene 2024 | 20,46 | 20,64 | 20,41 | 20,63 | 20,53 | 538.674 |
| 17 ene 2024 | 20,55 | 20,58 | 20,37 | 20,50 | 20,40 | 566.514 |
| 16 ene 2024 | 20,59 | 20,65 | 20,42 | 20,55 | 20,45 | 384.754 |
| 15 ene 2024 | 20,31 | 20,53 | 20,29 | 20,52 | 20,42 | 61.960 |
| 12 ene 2024 | 20,54 | 20,59 | 20,35 | 20,43 | 20,33 | 992.725 |
| 11 ene 2024 | 20,66 | 20,73 | 20,56 | 20,70 | 20,60 | 663.231 |
| 10 ene 2024 | 20,28 | 20,70 | 20,00 | 20,56 | 20,46 | 599.044 |
| 09 ene 2024 | 20,08 | 20,39 | 19,99 | 20,39 | 20,29 | 409.517 |
| 08 ene 2024 | 19,99 | 20,08 | 19,71 | 19,86 | 19,77 | 339.311 |
| 05 ene 2024 | 20,05 | 20,09 | 19,92 | 19,98 | 19,89 | 278.345 |
| 04 ene 2024 | 20,21 | 20,26 | 19,88 | 20,02 | 19,93 | 556.995 |
| 03 ene 2024 | 20,19 | 20,36 | 20,16 | 20,32 | 20,22 | 487.656 |
| 02 ene 2024 | 20,32 | 20,56 | 20,22 | 20,45 | 20,35 | 318.375 |
| 29 dic 2023 | 20,52 | 20,63 | 20,30 | 20,36 | 20,26 | 423.538 |
| 28 dic 2023 | 20,25 | 20,50 | 20,08 | 20,49 | 20,39 | 1.203.692 |
| 27 dic 2023 | 19,91 | 20,27 | 19,82 | 20,07 | 19,98 | 386.853 |
| 22 dic 2023 | 19,71 | 19,83 | 19,65 | 19,78 | 19,69 | 492.441 |
| 21 dic 2023 | 20,13 | 20,13 | 19,65 | 19,70 | 19,61 | 728.226 |
| 20 dic 2023 | 19,87 | 20,11 | 19,75 | 20,10 | 20,01 | 697.368 |
| 19 dic 2023 | 19,65 | 19,75 | 19,54 | 19,75 | 19,66 | 499.013 |
| 18 dic 2023 | 19,48 | 19,68 | 19,42 | 19,65 | 19,56 | 467.894 |
| 15 dic 2023 | 19,28 | 19,60 | 19,12 | 19,49 | 19,40 | 1.215.574 |
| 14 dic 2023 | 18,95 | 19,25 | 18,72 | 19,25 | 19,16 | 1.050.685 |
| 13 dic 2023 | 18,76 | 18,91 | 18,59 | 18,76 | 18,67 | 629.696 |
| 12 dic 2023 | 18,75 | 18,90 | 18,65 | 18,78 | 18,69 | 913.460 |
| 11 dic 2023 | 18,76 | 18,98 | 18,70 | 18,91 | 18,82 | 541.743 |
| 08 dic 2023 | 18,31 | 18,71 | 18,23 | 18,70 | 18,61 | 510.229 |
| 07 dic 2023 | 18,63 | 18,75 | 18,28 | 18,37 | 18,28 | 720.144 |
| 06 dic 2023 | 18,23 | 18,75 | 18,22 | 18,71 | 18,62 | 738.438 |
| 05 dic 2023 | 18,50 | 18,58 | 18,14 | 18,22 | 18,13 | 624.317 |
| 04 dic 2023 | 18,45 | 18,65 | 18,30 | 18,53 | 18,44 | 560.691 |
| 01 dic 2023 | 18,16 | 18,26 | 18,05 | 18,22 | 18,13 | 388.917 |
| *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.