Mercados españoles cerrados
S&P 500
5.075,69 +5,14 (+0,10%) Nasdaq
15.742,59 +45,95 (+0,29%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0696 -0,0008 (-0,07%) Petróleo Brent
87,79 -0,63 (-0,71%) Bitcoin EUR
60.803,89 -1.646,13 (-2,64%)
GBP/AUD (GBPAUD=X)
CCY - CCY Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 06:44PM BST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,9185 | 1,9198 | 1,9087 | 1,9161 | 1,9161 | - |
| 23 abr 2024 | 1,9142 | 1,9222 | 1,9112 | 1,9142 | 1,9142 | - |
| 22 abr 2024 | 1,9257 | 1,9261 | 1,9121 | 1,9257 | 1,9257 | - |
| 19 abr 2024 | 1,9356 | 1,9474 | 1,9300 | 1,9356 | 1,9356 | - |
| 18 abr 2024 | 1,9338 | 1,9374 | 1,9311 | 1,9338 | 1,9338 | - |
| 17 abr 2024 | 1,9384 | 1,9420 | 1,9364 | 1,9384 | 1,9384 | - |
| 16 abr 2024 | 1,9319 | 1,9457 | 1,9319 | 1,9319 | 1,9319 | - |
| 15 abr 2024 | 1,9241 | 1,9297 | 1,9203 | 1,9241 | 1,9241 | - |
| 12 abr 2024 | 1,9194 | 1,9249 | 1,9191 | 1,9194 | 1,9194 | - |
| 11 abr 2024 | 1,9265 | 1,9274 | 1,9187 | 1,9265 | 1,9265 | - |
| 10 abr 2024 | 1,9125 | 1,9289 | 1,9116 | 1,9125 | 1,9125 | - |
| 09 abr 2024 | 1,9163 | 1,9178 | 1,9114 | 1,9163 | 1,9163 | - |
| 08 abr 2024 | 1,9215 | 1,9230 | 1,9132 | 1,9215 | 1,9215 | - |
| 05 abr 2024 | 1,9187 | 1,9236 | 1,9173 | 1,9187 | 1,9187 | - |
| 04 abr 2024 | 1,9260 | 1,9265 | 1,9136 | 1,9260 | 1,9260 | - |
| 03 abr 2024 | 1,9305 | 1,9333 | 1,9253 | 1,9305 | 1,9305 | - |
| 02 abr 2024 | 1,9338 | 1,9342 | 1,9273 | 1,9338 | 1,9338 | - |
| 01 abr 2024 | 1,9340 | 1,9376 | 1,9328 | 1,9340 | 1,9340 | - |
| 29 mar 2024 | 1,9368 | 1,9397 | 1,9337 | 1,9368 | 1,9368 | - |
| 28 mar 2024 | 1,9343 | 1,9446 | 1,9315 | 1,9343 | 1,9343 | - |
| 27 mar 2024 | 1,9312 | 1,9369 | 1,9312 | 1,9312 | 1,9312 | - |
| 26 mar 2024 | 1,9324 | 1,9348 | 1,9296 | 1,9324 | 1,9324 | - |
| 25 mar 2024 | 1,9335 | 1,9354 | 1,9304 | 1,9335 | 1,9335 | - |
| 22 mar 2024 | 1,9265 | 1,9379 | 1,9263 | 1,9265 | 1,9265 | - |
| 21 mar 2024 | 1,9397 | 1,9404 | 1,9275 | 1,9397 | 1,9397 | - |
| 20 mar 2024 | 1,9488 | 1,9499 | 1,9446 | 1,9488 | 1,9488 | - |
| 19 mar 2024 | 1,9406 | 1,9505 | 1,9364 | 1,9406 | 1,9406 | - |
| 18 mar 2024 | 1,9412 | 1,9417 | 1,9379 | 1,9412 | 1,9412 | - |
| 15 mar 2024 | 1,9371 | 1,9442 | 1,9372 | 1,9371 | 1,9371 | - |
| 14 mar 2024 | 1,9314 | 1,9383 | 1,9305 | 1,9314 | 1,9314 | - |
| 13 mar 2024 | 1,9364 | 1,9382 | 1,9320 | 1,9364 | 1,9364 | - |
| 12 mar 2024 | 1,9378 | 1,9391 | 1,9281 | 1,9378 | 1,9378 | - |
| 11 mar 2024 | 1,9405 | 1,9444 | 1,9378 | 1,9405 | 1,9405 | - |
| 08 mar 2024 | 1,9351 | 1,9409 | 1,9293 | 1,9351 | 1,9351 | - |
| 07 mar 2024 | 1,9393 | 1,9395 | 1,9277 | 1,9393 | 1,9393 | - |
| 06 mar 2024 | 1,9533 | 1,9552 | 1,9386 | 1,9533 | 1,9533 | - |
| 05 mar 2024 | 1,9500 | 1,9564 | 1,9492 | 1,9500 | 1,9500 | - |
| 04 mar 2024 | 1,9393 | 1,9491 | 1,9378 | 1,9393 | 1,9393 | - |
| 01 mar 2024 | 1,9427 | 1,9461 | 1,9361 | 1,9427 | 1,9427 | - |
| 29 feb 2024 | 1,9494 | 1,9499 | 1,9411 | 1,9493 | 1,9493 | - |
| 28 feb 2024 | 1,9377 | 1,9504 | 1,9358 | 1,9377 | 1,9377 | - |
| 27 feb 2024 | 1,9394 | 1,9425 | 1,9291 | 1,9396 | 1,9396 | - |
| 26 feb 2024 | 1,9303 | 1,9402 | 1,9301 | 1,9301 | 1,9301 | - |
| 23 feb 2024 | 1,9305 | 1,9330 | 1,9260 | 1,9305 | 1,9305 | - |
| 22 feb 2024 | 1,9283 | 1,9329 | 1,9184 | 1,9283 | 1,9283 | - |
| 21 feb 2024 | 1,9265 | 1,9297 | 1,9223 | 1,9265 | 1,9265 | - |
| 20 feb 2024 | 1,9272 | 1,9294 | 1,9193 | 1,9272 | 1,9272 | - |
| 19 feb 2024 | 1,9290 | 1,9304 | 1,9255 | 1,9288 | 1,9288 | - |
| 16 feb 2024 | 1,9306 | 1,9332 | 1,9269 | 1,9306 | 1,9306 | - |
| 15 feb 2024 | 1,9338 | 1,9392 | 1,9267 | 1,9338 | 1,9338 | - |
| 14 feb 2024 | 1,9508 | 1,9525 | 1,9346 | 1,9508 | 1,9508 | - |
| 13 feb 2024 | 1,9338 | 1,9514 | 1,9332 | 1,9336 | 1,9336 | - |
| 12 feb 2024 | 1,9366 | 1,9384 | 1,9316 | 1,9366 | 1,9366 | - |
| 09 feb 2024 | 1,9421 | 1,9442 | 1,9333 | 1,9421 | 1,9421 | - |
| 08 feb 2024 | 1,9362 | 1,9453 | 1,9344 | 1,9362 | 1,9362 | - |
| 07 feb 2024 | 1,9302 | 1,9376 | 1,9282 | 1,9302 | 1,9302 | - |
| 06 feb 2024 | 1,9341 | 1,9353 | 1,9254 | 1,9341 | 1,9341 | - |
| 05 feb 2024 | 1,9402 | 1,9429 | 1,9276 | 1,9402 | 1,9402 | - |
| 02 feb 2024 | 1,9384 | 1,9423 | 1,9288 | 1,9384 | 1,9384 | - |
| 01 feb 2024 | 1,9320 | 1,9454 | 1,9274 | 1,9320 | 1,9320 | - |
| 31 ene 2024 | 1,9248 | 1,9325 | 1,9229 | 1,9248 | 1,9248 | - |
| 30 ene 2024 | 1,9219 | 1,9252 | 1,9183 | 1,9219 | 1,9219 | - |
| 29 ene 2024 | 1,9300 | 1,9307 | 1,9219 | 1,9300 | 1,9300 | - |
| 26 ene 2024 | 1,9302 | 1,9322 | 1,9259 | 1,9302 | 1,9302 | - |
| 25 ene 2024 | 1,9339 | 1,9359 | 1,9255 | 1,9339 | 1,9339 | - |
| 24 ene 2024 | 1,9267 | 1,9344 | 1,9267 | 1,9267 | 1,9267 | - |
| 23 ene 2024 | 1,9337 | 1,9341 | 1,9262 | 1,9337 | 1,9337 | - |
| 22 ene 2024 | 1,9254 | 1,9327 | 1,9219 | 1,9254 | 1,9254 | - |
| 19 ene 2024 | 1,9313 | 1,9329 | 1,9209 | 1,9313 | 1,9313 | - |
| 18 ene 2024 | 1,9349 | 1,9380 | 1,9295 | 1,9349 | 1,9349 | - |
| 17 ene 2024 | 1,9179 | 1,9394 | 1,9166 | 1,9179 | 1,9179 | - |
| 16 ene 2024 | 1,9119 | 1,9201 | 1,9116 | 1,9119 | 1,9119 | - |
| 15 ene 2024 | 1,9039 | 1,9132 | 1,9038 | 1,9039 | 1,9039 | - |
| 12 ene 2024 | 1,9073 | 1,9077 | 1,8989 | 1,9073 | 1,9073 | - |
| 11 ene 2024 | 1,9012 | 1,9112 | 1,8978 | 1,9012 | 1,9012 | - |
| 10 ene 2024 | 1,9013 | 1,9028 | 1,8938 | 1,9013 | 1,9013 | - |
| 09 ene 2024 | 1,8969 | 1,9023 | 1,8947 | 1,8969 | 1,8969 | - |
| 08 ene 2024 | 1,8934 | 1,9033 | 1,8901 | 1,8934 | 1,8934 | - |
| 05 ene 2024 | 1,8911 | 1,8990 | 1,8895 | 1,8911 | 1,8911 | - |
| 04 ene 2024 | 1,8816 | 1,8929 | 1,8764 | 1,8816 | 1,8816 | - |
| 03 ene 2024 | 1,8655 | 1,8829 | 1,8649 | 1,8655 | 1,8655 | - |
| 02 ene 2024 | 1,8688 | 1,8694 | 1,8604 | 1,8688 | 1,8688 | - |
| 01 ene 2024 | 1,8664 | 1,8721 | 1,8462 | 1,8664 | 1,8664 | - |
| 29 dic 2023 | 1,8648 | 1,8754 | 1,8601 | 1,8648 | 1,8648 | - |
| 28 dic 2023 | 1,8667 | 1,8761 | 1,8593 | 1,8667 | 1,8667 | - |
| 27 dic 2023 | 1,8649 | 1,8700 | 1,8588 | 1,8649 | 1,8649 | - |
| 26 dic 2023 | 1,8665 | 1,8673 | 1,8629 | 1,8665 | 1,8665 | - |
| 25 dic 2023 | 1,8671 | 1,8730 | 1,8381 | 1,8671 | 1,8671 | - |
| 22 dic 2023 | 1,8661 | 1,8737 | 1,8650 | 1,8661 | 1,8661 | - |
| 21 dic 2023 | 1,8750 | 1,8767 | 1,8628 | 1,8750 | 1,8750 | - |
| 20 dic 2023 | 1,8834 | 1,8851 | 1,8675 | 1,8829 | 1,8829 | - |
| 19 dic 2023 | 1,8871 | 1,8909 | 1,8806 | 1,8871 | 1,8871 | - |
| 18 dic 2023 | 1,8915 | 1,8935 | 1,8804 | 1,8915 | 1,8915 | - |
| 15 dic 2023 | 1,9050 | 1,9056 | 1,8878 | 1,9050 | 1,9050 | - |
| 14 dic 2023 | 1,8937 | 1,9047 | 1,8794 | 1,8937 | 1,8937 | - |
| 13 dic 2023 | 1,9146 | 1,9171 | 1,9021 | 1,9146 | 1,9146 | - |
| 12 dic 2023 | 1,9120 | 1,9160 | 1,9049 | 1,9120 | 1,9120 | - |
| 11 dic 2023 | 1,9079 | 1,9186 | 1,9078 | 1,9079 | 1,9079 | - |
| 08 dic 2023 | 1,9089 | 1,9088 | 1,8941 | 1,9089 | 1,9089 | - |
| 07 dic 2023 | 1,9167 | 1,9227 | 1,9056 | 1,9167 | 1,9167 | - |
| *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.