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
57.002,90 +362,88 (+0,64%)
Gold Hydrogen Limited (GHY.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,6800 | 1,8300 | 1,6750 | 1,8300 | 1,8300 | 603.161 |
| 09 may 2024 | 1,7500 | 1,7750 | 1,6300 | 1,6600 | 1,6600 | 365.141 |
| 08 may 2024 | 1,6200 | 1,7500 | 1,6000 | 1,7000 | 1,7000 | 645.380 |
| 07 may 2024 | 1,5850 | 1,6400 | 1,5200 | 1,5950 | 1,5950 | 340.713 |
| 06 may 2024 | 1,6750 | 1,7050 | 1,5300 | 1,5800 | 1,5800 | 411.118 |
| 03 may 2024 | 1,4800 | 1,6500 | 1,4600 | 1,6500 | 1,6500 | 1.261.718 |
| 02 may 2024 | 1,3600 | 1,4250 | 1,3600 | 1,3700 | 1,3700 | 207.570 |
| 01 may 2024 | 1,3850 | 1,3850 | 1,3250 | 1,3450 | 1,3450 | 106.797 |
| 30 abr 2024 | 1,3600 | 1,4350 | 1,3500 | 1,4100 | 1,4100 | 380.681 |
| 29 abr 2024 | 1,2900 | 1,3550 | 1,2900 | 1,3200 | 1,3200 | 236.194 |
| 26 abr 2024 | 1,2800 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 411.400 |
| 24 abr 2024 | 1,3150 | 1,3150 | 1,2800 | 1,2850 | 1,2850 | 62.515 |
| 23 abr 2024 | 1,3200 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 264.505 |
| 22 abr 2024 | 1,3300 | 1,3850 | 1,3100 | 1,3100 | 1,3100 | 107.557 |
| 19 abr 2024 | 1,4000 | 1,4450 | 1,3050 | 1,3050 | 1,3050 | 335.788 |
| 18 abr 2024 | 1,3200 | 1,3900 | 1,2850 | 1,3800 | 1,3800 | 200.781 |
| 17 abr 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 219.008 |
| 16 abr 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2450 | 1,2450 | 396.816 |
| 15 abr 2024 | 1,3500 | 1,3700 | 1,2700 | 1,3000 | 1,3000 | 307.200 |
| 12 abr 2024 | 1,3900 | 1,3900 | 1,3350 | 1,3500 | 1,3500 | 199.761 |
| 11 abr 2024 | 1,3600 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 110.587 |
| 10 abr 2024 | 1,3550 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 290.249 |
| 09 abr 2024 | 1,4100 | 1,4250 | 1,3500 | 1,3550 | 1,3550 | 150.850 |
| 08 abr 2024 | 1,4300 | 1,5300 | 1,3500 | 1,4000 | 1,4000 | 591.853 |
| 05 abr 2024 | 1,3850 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 70.590 |
| 04 abr 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 195.979 |
| 03 abr 2024 | 1,4200 | 1,4250 | 1,3050 | 1,3050 | 1,3050 | 380.443 |
| 02 abr 2024 | 1,4900 | 1,5000 | 1,4000 | 1,4150 | 1,4150 | 269.236 |
| 28 mar 2024 | 1,5000 | 1,5050 | 1,4400 | 1,4800 | 1,4800 | 470.201 |
| 27 mar 2024 | 1,4200 | 1,5200 | 1,4200 | 1,4550 | 1,4550 | 504.963 |
| 26 mar 2024 | 1,4450 | 1,4550 | 1,3700 | 1,4000 | 1,4000 | 469.045 |
| 25 mar 2024 | 1,4300 | 1,4950 | 1,3550 | 1,4150 | 1,4150 | 1.241.275 |
| 22 mar 2024 | 1,3300 | 1,3550 | 1,2900 | 1,2900 | 1,2900 | 222.980 |
| 21 mar 2024 | 1,3100 | 1,3550 | 1,2850 | 1,2900 | 1,2900 | 284.603 |
| 20 mar 2024 | 1,3000 | 1,3250 | 1,2450 | 1,2700 | 1,2700 | 307.972 |
| 19 mar 2024 | 1,2250 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 121.807 |
| 18 mar 2024 | 1,1850 | 1,2250 | 1,1750 | 1,1850 | 1,1850 | 275.237 |
| 15 mar 2024 | 1,2900 | 1,3000 | 1,1700 | 1,1700 | 1,1700 | 403.732 |
| 14 mar 2024 | 1,3750 | 1,3750 | 1,2750 | 1,2850 | 1,2850 | 238.739 |
| 13 mar 2024 | 1,2600 | 1,3800 | 1,2600 | 1,3100 | 1,3100 | 430.076 |
| 12 mar 2024 | 1,1700 | 1,2900 | 1,1550 | 1,2550 | 1,2550 | 432.026 |
| 11 mar 2024 | 1,3500 | 1,3550 | 1,1800 | 1,1800 | 1,1800 | 834.679 |
| 08 mar 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 215.612 |
| 07 mar 2024 | 1,3400 | 1,3950 | 1,3000 | 1,3300 | 1,3300 | 260.791 |
| 06 mar 2024 | 1,4500 | 1,4650 | 1,3300 | 1,3400 | 1,3400 | 751.912 |
| 05 mar 2024 | 1,6400 | 1,6700 | 1,4000 | 1,4350 | 1,4350 | 758.591 |
| 04 mar 2024 | 1,6350 | 1,6950 | 1,6000 | 1,6200 | 1,6200 | 446.345 |
| 01 mar 2024 | 1,6100 | 1,7050 | 1,5350 | 1,5800 | 1,5800 | 819.265 |
| 29 feb 2024 | 1,6900 | 1,6900 | 1,5300 | 1,5600 | 1,5600 | 630.462 |
| 28 feb 2024 | 1,4900 | 1,7050 | 1,4550 | 1,6450 | 1,6450 | 1.150.008 |
| 27 feb 2024 | 1,4300 | 1,4500 | 1,3100 | 1,4300 | 1,4300 | 745.941 |
| 26 feb 2024 | 1,3000 | 1,5200 | 1,3000 | 1,4500 | 1,4500 | 1.495.300 |
| 23 feb 2024 | 1,1350 | 1,2800 | 1,1000 | 1,2600 | 1,2600 | 1.452.639 |
| 22 feb 2024 | 1,1900 | 1,2000 | 1,0350 | 1,0950 | 1,0950 | 1.121.081 |
| 21 feb 2024 | 1,0800 | 1,1800 | 1,0000 | 1,1200 | 1,1200 | 2.109.810 |
| 20 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 19 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 16 feb 2024 | 0,9400 | 1,0300 | 0,9300 | 0,9900 | 0,9900 | 1.163.971 |
| 15 feb 2024 | 0,9000 | 0,9500 | 0,8800 | 0,9100 | 0,9100 | 468.673 |
| 14 feb 2024 | 0,8500 | 0,8950 | 0,8400 | 0,8800 | 0,8800 | 296.619 |
| 13 feb 2024 | 0,8450 | 0,9200 | 0,8200 | 0,8300 | 0,8300 | 867.146 |
| 12 feb 2024 | 0,8500 | 0,8500 | 0,8200 | 0,8450 | 0,8450 | 201.028 |
| 09 feb 2024 | 0,8000 | 0,8700 | 0,8000 | 0,8500 | 0,8500 | 326.645 |
| 08 feb 2024 | 0,8200 | 0,8350 | 0,7850 | 0,8150 | 0,8150 | 155.572 |
| 07 feb 2024 | 0,8300 | 0,8400 | 0,8100 | 0,8225 | 0,8225 | 40.636 |
| 06 feb 2024 | 0,8500 | 0,8500 | 0,8100 | 0,8150 | 0,8150 | 94.413 |
| 05 feb 2024 | 0,8500 | 0,8700 | 0,8250 | 0,8400 | 0,8400 | 280.500 |
| 02 feb 2024 | 0,7800 | 0,8700 | 0,7800 | 0,8200 | 0,8200 | 691.355 |
| 01 feb 2024 | 0,7350 | 0,7650 | 0,7200 | 0,7500 | 0,7500 | 216.382 |
| 31 ene 2024 | 0,7250 | 0,7300 | 0,7100 | 0,7300 | 0,7300 | 166.446 |
| 30 ene 2024 | 0,7700 | 0,7700 | 0,7150 | 0,7300 | 0,7300 | 284.467 |
| 29 ene 2024 | 0,6950 | 0,7750 | 0,6950 | 0,7700 | 0,7700 | 359.919 |
| 25 ene 2024 | 0,6650 | 0,6900 | 0,6625 | 0,6750 | 0,6750 | 106.050 |
| 24 ene 2024 | 0,6450 | 0,6950 | 0,6200 | 0,6500 | 0,6500 | 598.484 |
| 23 ene 2024 | 0,6600 | 0,6600 | 0,6050 | 0,6250 | 0,6250 | 329.873 |
| 22 ene 2024 | 0,6700 | 0,6800 | 0,6200 | 0,6350 | 0,6350 | 378.481 |
| 19 ene 2024 | 0,6600 | 0,6950 | 0,6550 | 0,6700 | 0,6700 | 247.243 |
| 18 ene 2024 | 0,7000 | 0,7100 | 0,6600 | 0,6600 | 0,6600 | 207.654 |
| 17 ene 2024 | 0,6850 | 0,7100 | 0,6650 | 0,6850 | 0,6850 | 522.012 |
| 16 ene 2024 | 0,7300 | 0,7450 | 0,6800 | 0,7000 | 0,7000 | 329.759 |
| 15 ene 2024 | 0,7500 | 0,7850 | 0,7500 | 0,7650 | 0,7650 | 91.487 |
| 12 ene 2024 | 0,7350 | 0,7400 | 0,7250 | 0,7300 | 0,7300 | 119.155 |
| 11 ene 2024 | 0,7500 | 0,7500 | 0,7250 | 0,7250 | 0,7250 | 135.480 |
| 10 ene 2024 | 0,7450 | 0,7500 | 0,7200 | 0,7500 | 0,7500 | 383.186 |
| 09 ene 2024 | 0,7700 | 0,7700 | 0,7400 | 0,7450 | 0,7450 | 246.206 |
| 08 ene 2024 | 0,7750 | 0,7800 | 0,7500 | 0,7650 | 0,7650 | 204.699 |
| 05 ene 2024 | 0,7800 | 0,7950 | 0,7700 | 0,7700 | 0,7700 | 145.246 |
| 04 ene 2024 | 0,7800 | 0,7800 | 0,7650 | 0,7750 | 0,7750 | 227.706 |
| 03 ene 2024 | 0,8200 | 0,8200 | 0,7800 | 0,7800 | 0,7800 | 293.411 |
| 02 ene 2024 | 0,8300 | 0,8500 | 0,8150 | 0,8200 | 0,8200 | 241.747 |
| 29 dic 2023 | 0,8250 | 0,8400 | 0,8200 | 0,8300 | 0,8300 | 68.691 |
| 28 dic 2023 | 0,8500 | 0,8500 | 0,8050 | 0,8250 | 0,8250 | 208.989 |
| 27 dic 2023 | 0,8050 | 0,8500 | 0,7900 | 0,8350 | 0,8350 | 278.787 |
| 22 dic 2023 | 0,8550 | 0,8700 | 0,7900 | 0,7950 | 0,7950 | 680.094 |
| 21 dic 2023 | 0,8300 | 0,8500 | 0,8200 | 0,8400 | 0,8400 | 345.374 |
| 20 dic 2023 | 0,9250 | 0,9300 | 0,8300 | 0,8300 | 0,8300 | 1.404.794 |
| 19 dic 2023 | 1,0300 | 1,0850 | 0,9050 | 0,9250 | 0,9250 | 2.265.984 |
| 18 dic 2023 | 0,8750 | 0,9800 | 0,8700 | 0,9550 | 0,9550 | 967.561 |
| 15 dic 2023 | 0,8750 | 0,8900 | 0,8400 | 0,8800 | 0,8800 | 576.940 |
| 14 dic 2023 | 0,9000 | 0,9000 | 0,8350 | 0,8400 | 0,8400 | 612.516 |
| *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.