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
56.390,15 -2.033,77 (-3,48%)
The GPT Group (GPT.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 | 4,2400 | 4,3000 | 4,2400 | 4,2800 | 4,2800 | 3.367.190 |
| 09 may 2024 | 4,2400 | 4,3000 | 4,2400 | 4,2400 | 4,2400 | 3.924.134 |
| 08 may 2024 | 4,2800 | 4,2950 | 4,2400 | 4,2500 | 4,2500 | 3.841.666 |
| 07 may 2024 | 4,1900 | 4,2400 | 4,1800 | 4,2200 | 4,2200 | 3.533.473 |
| 06 may 2024 | 4,1900 | 4,2100 | 4,1400 | 4,1600 | 4,1600 | 3.233.562 |
| 03 may 2024 | 4,1400 | 4,1950 | 4,1300 | 4,1700 | 4,1700 | 3.036.531 |
| 02 may 2024 | 4,1500 | 4,1700 | 4,1000 | 4,1000 | 4,1000 | 3.723.434 |
| 01 may 2024 | 4,1200 | 4,1600 | 4,1200 | 4,1300 | 4,1300 | 2.580.189 |
| 30 abr 2024 | 4,2200 | 4,2350 | 4,1900 | 4,2200 | 4,2200 | 4.528.488 |
| 29 abr 2024 | 4,1500 | 4,2300 | 4,1400 | 4,1900 | 4,1900 | 3.430.722 |
| 26 abr 2024 | 4,1600 | 4,1900 | 4,0950 | 4,1200 | 4,1200 | 5.319.749 |
| 24 abr 2024 | 4,2500 | 4,2700 | 4,1750 | 4,2100 | 4,2100 | 4.041.188 |
| 23 abr 2024 | 4,2500 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | 3.270.836 |
| 22 abr 2024 | 4,1800 | 4,2400 | 4,1700 | 4,2000 | 4,2000 | 3.169.553 |
| 19 abr 2024 | 4,1400 | 4,1600 | 4,0400 | 4,1500 | 4,1500 | 9.643.797 |
| 18 abr 2024 | 4,1100 | 4,2100 | 4,1100 | 4,1800 | 4,1800 | 5.074.079 |
| 17 abr 2024 | 4,1500 | 4,1900 | 4,1150 | 4,1400 | 4,1400 | 3.380.581 |
| 16 abr 2024 | 4,1600 | 4,1800 | 4,1100 | 4,1400 | 4,1400 | 3.570.630 |
| 15 abr 2024 | 4,2200 | 4,2500 | 4,1900 | 4,2100 | 4,2100 | 3.663.105 |
| 12 abr 2024 | 4,2800 | 4,2900 | 4,2400 | 4,2400 | 4,2400 | 5.196.900 |
| 11 abr 2024 | 4,2800 | 4,3300 | 4,2500 | 4,2900 | 4,2900 | 5.670.276 |
| 10 abr 2024 | 4,4000 | 4,4500 | 4,3800 | 4,4400 | 4,4400 | 3.557.741 |
| 09 abr 2024 | 4,3900 | 4,3900 | 4,3500 | 4,3700 | 4,3700 | 2.732.235 |
| 08 abr 2024 | 4,3900 | 4,4300 | 4,3650 | 4,3900 | 4,3900 | 4.288.944 |
| 05 abr 2024 | 4,3500 | 4,4200 | 4,3400 | 4,3800 | 4,3800 | 3.627.551 |
| 04 abr 2024 | 4,3200 | 4,3950 | 4,3000 | 4,3900 | 4,3900 | 3.646.679 |
| 03 abr 2024 | 4,4500 | 4,4800 | 4,2900 | 4,2900 | 4,2900 | 7.988.385 |
| 02 abr 2024 | 4,4900 | 4,5700 | 4,4900 | 4,5100 | 4,5100 | 5.086.551 |
| 28 mar 2024 | 4,5500 | 4,6300 | 4,5400 | 4,5700 | 4,5700 | 5.568.518 |
| 27 mar 2024 | 4,4900 | 4,5000 | 4,4650 | 4,4900 | 4,4900 | 1.899.512 |
| 26 mar 2024 | 4,5100 | 4,5300 | 4,4600 | 4,4900 | 4,4900 | 3.887.421 |
| 25 mar 2024 | 4,4900 | 4,5800 | 4,4800 | 4,5500 | 4,5500 | 2.611.828 |
| 22 mar 2024 | 4,5000 | 4,5350 | 4,4800 | 4,5000 | 4,5000 | 4.462.553 |
| 21 mar 2024 | 4,5100 | 4,5400 | 4,4400 | 4,5000 | 4,5000 | 8.764.964 |
| 20 mar 2024 | 4,4200 | 4,4400 | 4,4100 | 4,4300 | 4,4300 | 5.387.933 |
| 19 mar 2024 | 4,3500 | 4,3850 | 4,3100 | 4,3800 | 4,3800 | 3.345.553 |
| 18 mar 2024 | 4,3500 | 4,4100 | 4,3300 | 4,3300 | 4,3300 | 5.139.735 |
| 15 mar 2024 | 4,3000 | 4,4200 | 4,2800 | 4,4100 | 4,4100 | 13.150.738 |
| 14 mar 2024 | 4,3600 | 4,4250 | 4,3400 | 4,3400 | 4,3400 | 5.871.945 |
| 13 mar 2024 | 4,4000 | 4,4850 | 4,3900 | 4,4200 | 4,4200 | 5.282.515 |
| 12 mar 2024 | 4,4000 | 4,5300 | 4,4000 | 4,4300 | 4,4300 | 4.433.403 |
| 11 mar 2024 | 4,4300 | 4,4500 | 4,3700 | 4,4200 | 4,4200 | 4.167.194 |
| 08 mar 2024 | 4,3800 | 4,4900 | 4,3800 | 4,4600 | 4,4600 | 2.947.985 |
| 07 mar 2024 | 4,3900 | 4,4350 | 4,3600 | 4,4000 | 4,4000 | 5.743.269 |
| 06 mar 2024 | 4,3200 | 4,3600 | 4,3000 | 4,3600 | 4,3600 | 4.797.240 |
| 05 mar 2024 | 4,3300 | 4,3450 | 4,2650 | 4,2700 | 4,2700 | 6.446.244 |
| 04 mar 2024 | 4,3100 | 4,3850 | 4,3100 | 4,3400 | 4,3400 | 2.836.684 |
| 01 mar 2024 | 4,3500 | 4,3500 | 4,2400 | 4,2900 | 4,2900 | 4.167.319 |
| 29 feb 2024 | 4,3400 | 4,3600 | 4,2800 | 4,3500 | 4,3500 | 7.946.335 |
| 28 feb 2024 | 4,3800 | 4,3800 | 4,2850 | 4,3400 | 4,3400 | 3.459.970 |
| 27 feb 2024 | 4,3200 | 4,3300 | 4,2650 | 4,3100 | 4,3100 | 3.133.521 |
| 26 feb 2024 | 4,3900 | 4,4000 | 4,2900 | 4,3100 | 4,3100 | 3.787.486 |
| 23 feb 2024 | 4,3700 | 4,4000 | 4,3300 | 4,3300 | 4,3300 | 2.563.446 |
| 22 feb 2024 | 4,4100 | 4,4100 | 4,3150 | 4,3400 | 4,3400 | 3.079.464 |
| 21 feb 2024 | 4,4300 | 4,4400 | 4,3450 | 4,3900 | 4,3900 | 5.355.980 |
| 20 feb 2024 | 4,4600 | 4,4900 | 4,3800 | 4,4100 | 4,4100 | 4.552.884 |
| 19 feb 2024 | 4,5500 | 4,6000 | 4,2800 | 4,3400 | 4,3400 | 5.905.429 |
| 16 feb 2024 | 4,6400 | 4,6400 | 4,5400 | 4,5500 | 4,5500 | 3.339.333 |
| 15 feb 2024 | 4,4400 | 4,5700 | 4,4200 | 4,5600 | 4,5600 | 5.852.151 |
| 14 feb 2024 | 4,3900 | 4,4650 | 4,3600 | 4,4400 | 4,4400 | 2.773.986 |
| 13 feb 2024 | 4,5700 | 4,6100 | 4,5300 | 4,5300 | 4,5300 | 1.795.013 |
| 12 feb 2024 | 4,5600 | 4,5600 | 4,5200 | 4,5400 | 4,5400 | 1.537.363 |
| 09 feb 2024 | 4,5300 | 4,5700 | 4,5150 | 4,5500 | 4,5500 | 2.803.294 |
| 08 feb 2024 | 4,5600 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 3.005.170 |
| 07 feb 2024 | 4,4500 | 4,5600 | 4,4500 | 4,5400 | 4,5400 | 4.247.837 |
| 06 feb 2024 | 4,4100 | 4,4400 | 4,3500 | 4,4200 | 4,4200 | 5.216.331 |
| 05 feb 2024 | 4,5400 | 4,5700 | 4,5000 | 4,5100 | 4,5100 | 3.125.156 |
| 02 feb 2024 | 4,5800 | 4,6600 | 4,5800 | 4,6400 | 4,6400 | 3.698.788 |
| 01 feb 2024 | 4,6000 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 3.596.568 |
| 31 ene 2024 | 4,5200 | 4,6600 | 4,4800 | 4,6600 | 4,6600 | 6.963.467 |
| 30 ene 2024 | 4,5000 | 4,5300 | 4,4700 | 4,5200 | 4,5200 | 4.321.942 |
| 29 ene 2024 | 4,4700 | 4,4800 | 4,4300 | 4,4700 | 4,4700 | 3.931.011 |
| 25 ene 2024 | 4,4600 | 4,4600 | 4,3600 | 4,4100 | 4,4100 | 4.577.733 |
| 24 ene 2024 | 4,3500 | 4,4500 | 4,3200 | 4,4500 | 4,4500 | 3.575.695 |
| 23 ene 2024 | 4,4100 | 4,4300 | 4,3500 | 4,3600 | 4,3600 | 4.083.052 |
| 22 ene 2024 | 4,3900 | 4,4200 | 4,3500 | 4,4000 | 4,4000 | 5.606.449 |
| 19 ene 2024 | 4,3500 | 4,3900 | 4,3200 | 4,3600 | 4,3600 | 3.795.731 |
| 18 ene 2024 | 4,3600 | 4,3800 | 4,3000 | 4,3100 | 4,3100 | 9.103.660 |
| 17 ene 2024 | 4,5200 | 4,5500 | 4,4200 | 4,4400 | 4,4400 | 5.535.622 |
| 16 ene 2024 | 4,6000 | 4,6200 | 4,5400 | 4,5400 | 4,5400 | 3.461.347 |
| 15 ene 2024 | 4,6000 | 4,6600 | 4,6000 | 4,6250 | 4,6250 | 391.798 |
| 12 ene 2024 | 4,5900 | 4,6850 | 4,5700 | 4,6500 | 4,6500 | 3.610.192 |
| 11 ene 2024 | 4,6600 | 4,6700 | 4,5900 | 4,6200 | 4,6200 | 4.074.615 |
| 10 ene 2024 | 4,5400 | 4,6000 | 4,5200 | 4,6000 | 4,6000 | 3.025.702 |
| 09 ene 2024 | 4,5500 | 4,5500 | 4,5200 | 4,5200 | 4,5200 | 2.291.731 |
| 08 ene 2024 | 4,4700 | 4,5100 | 4,4550 | 4,4800 | 4,4800 | 1.634.332 |
| 05 ene 2024 | 4,4500 | 4,5200 | 4,4200 | 4,4800 | 4,4800 | 1.848.608 |
| 04 ene 2024 | 4,5200 | 4,5200 | 4,4700 | 4,4700 | 4,4700 | 3.292.498 |
| 03 ene 2024 | 4,5700 | 4,5900 | 4,5100 | 4,5100 | 4,5100 | 2.429.933 |
| 02 ene 2024 | 4,6100 | 4,6650 | 4,5800 | 4,6000 | 4,6000 | 2.051.437 |
| 29 dic 2023 | 4,6900 | 4,6900 | 4,6300 | 4,6400 | 4,6400 | 3.175.450 |
| 28 dic 2023 | 4,7100 | 4,7200 | 4,6100 | 4,6600 | 4,6600 | 3.492.924 |
| 28 dic 2023 | 0.125 Dividendo | |||||
| 27 dic 2023 | 4,7100 | 4,7300 | 4,6700 | 4,7200 | 4,5950 | 2.510.831 |
| 22 dic 2023 | 4,6100 | 4,6700 | 4,5700 | 4,6500 | 4,5269 | 3.131.647 |
| 21 dic 2023 | 4,6000 | 4,6450 | 4,5500 | 4,6000 | 4,4782 | 4.824.841 |
| 20 dic 2023 | 4,5200 | 4,6200 | 4,5100 | 4,6100 | 4,4879 | 4.023.787 |
| 19 dic 2023 | 4,5200 | 4,5900 | 4,5000 | 4,5000 | 4,3808 | 4.692.478 |
| 18 dic 2023 | 4,6300 | 4,6400 | 4,5300 | 4,5300 | 4,4100 | 3.948.166 |
| 15 dic 2023 | 4,6700 | 4,6800 | 4,6000 | 4,6300 | 4,5074 | 15.419.951 |
| *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.