Mercados españoles cerrados
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0708 +0,0024 (+0,22%) Petróleo Brent
86,41 +1,16 (+1,36%) Bitcoin EUR
57.387,28 +445,25 (+0,78%)
HomeCo Daily Needs REIT (HDN.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,1600 | 1,1650 | 1,1450 | 1,1650 | 1,1650 | 4.159.000 |
| 27 jun 2024 | 0.02075 Dividendo | |||||
| 26 jun 2024 | 1,2350 | 1,2400 | 1,1900 | 1,1900 | 1,1693 | 3.708.203 |
| 25 jun 2024 | 1,2400 | 1,2450 | 1,2200 | 1,2450 | 1,2233 | 1.678.273 |
| 24 jun 2024 | 1,2300 | 1,2325 | 1,2200 | 1,2250 | 1,2036 | 1.212.832 |
| 21 jun 2024 | 1,2200 | 1,2250 | 1,2050 | 1,2250 | 1,2036 | 2.696.048 |
| 20 jun 2024 | 1,2100 | 1,2150 | 1,2000 | 1,2150 | 1,1938 | 10.241.151 |
| 19 jun 2024 | 1,2200 | 1,2250 | 1,2050 | 1,2050 | 1,1840 | 1.546.289 |
| 18 jun 2024 | 1,2400 | 1,2400 | 1,2050 | 1,2150 | 1,1938 | 2.504.118 |
| 17 jun 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2200 | 1,1987 | 1.791.384 |
| 14 jun 2024 | 1,2200 | 1,2350 | 1,2050 | 1,2250 | 1,2036 | 1.923.028 |
| 13 jun 2024 | 1,2150 | 1,2250 | 1,2050 | 1,2050 | 1,1840 | 2.967.891 |
| 12 jun 2024 | 1,2000 | 1,2100 | 1,1850 | 1,2050 | 1,1840 | 2.262.216 |
| 11 jun 2024 | 1,2150 | 1,2200 | 1,1950 | 1,1950 | 1,1742 | 3.312.280 |
| 07 jun 2024 | 1,2600 | 1,2600 | 1,2150 | 1,2300 | 1,2086 | 2.895.706 |
| 06 jun 2024 | 1,2550 | 1,2600 | 1,2375 | 1,2400 | 1,2184 | 2.220.625 |
| 05 jun 2024 | 1,2400 | 1,2450 | 1,2350 | 1,2350 | 1,2135 | 2.273.290 |
| 04 jun 2024 | 1,2400 | 1,2475 | 1,2200 | 1,2200 | 1,1987 | 1.996.940 |
| 03 jun 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2400 | 1,2184 | 1.792.439 |
| 31 may 2024 | 1,2200 | 1,2325 | 1,2100 | 1,2100 | 1,1889 | 5.563.631 |
| 30 may 2024 | 1,2100 | 1,2250 | 1,2075 | 1,2100 | 1,1889 | 1.884.409 |
| 29 may 2024 | 1,2150 | 1,2250 | 1,2050 | 1,2150 | 1,1938 | 1.656.849 |
| 28 may 2024 | 1,2400 | 1,2450 | 1,2250 | 1,2300 | 1,2086 | 2.112.797 |
| 27 may 2024 | 1,2350 | 1,2450 | 1,2300 | 1,2450 | 1,2233 | 2.176.709 |
| 24 may 2024 | 1,2300 | 1,2400 | 1,2250 | 1,2300 | 1,2086 | 41.975.531 |
| 23 may 2024 | 1,2600 | 1,2650 | 1,2450 | 1,2450 | 1,2233 | 2.329.179 |
| 22 may 2024 | 1,2650 | 1,2750 | 1,2550 | 1,2650 | 1,2429 | 1.826.599 |
| 21 may 2024 | 1,2550 | 1,2750 | 1,2500 | 1,2600 | 1,2380 | 2.337.662 |
| 20 may 2024 | 1,2500 | 1,2600 | 1,2450 | 1,2600 | 1,2380 | 887.953 |
| 17 may 2024 | 1,2700 | 1,2750 | 1,2550 | 1,2550 | 1,2331 | 1.436.565 |
| 16 may 2024 | 1,2750 | 1,3000 | 1,2700 | 1,2900 | 1,2675 | 1.967.346 |
| 15 may 2024 | 1,2350 | 1,2650 | 1,2350 | 1,2600 | 1,2380 | 1.871.024 |
| 14 may 2024 | 1,2750 | 1,2775 | 1,2250 | 1,2350 | 1,2135 | 3.169.862 |
| 13 may 2024 | 1,2550 | 1,2800 | 1,2450 | 1,2800 | 1,2577 | 3.062.244 |
| 10 may 2024 | 1,2350 | 1,2600 | 1,2300 | 1,2550 | 1,2331 | 1.408.348 |
| 09 may 2024 | 1,2450 | 1,2500 | 1,2250 | 1,2350 | 1,2135 | 2.318.506 |
| 08 may 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2450 | 1,2233 | 2.324.324 |
| 07 may 2024 | 1,2300 | 1,2350 | 1,2100 | 1,2300 | 1,2086 | 2.145.508 |
| 06 may 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2150 | 1,1938 | 1.930.343 |
| 03 may 2024 | 1,2200 | 1,2250 | 1,2050 | 1,2150 | 1,1938 | 2.249.139 |
| 02 may 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2100 | 1,1889 | 2.398.761 |
| 01 may 2024 | 1,2100 | 1,2200 | 1,2025 | 1,2100 | 1,1889 | 1.683.324 |
| 30 abr 2024 | 1,2300 | 1,2425 | 1,2250 | 1,2300 | 1,2086 | 2.379.753 |
| 29 abr 2024 | 1,2150 | 1,2400 | 1,2075 | 1,2400 | 1,2184 | 2.093.024 |
| 26 abr 2024 | 1,2150 | 1,2225 | 1,2000 | 1,2000 | 1,1791 | 2.245.406 |
| 24 abr 2024 | 1,2750 | 1,2800 | 1,2250 | 1,2250 | 1,2036 | 2.732.691 |
| 23 abr 2024 | 1,2550 | 1,2800 | 1,2550 | 1,2700 | 1,2479 | 2.060.590 |
| 22 abr 2024 | 1,2300 | 1,2625 | 1,2300 | 1,2500 | 1,2282 | 2.260.466 |
| 19 abr 2024 | 1,2250 | 1,2300 | 1,2050 | 1,2150 | 1,1938 | 2.352.412 |
| 18 abr 2024 | 1,2200 | 1,2500 | 1,2150 | 1,2400 | 1,2184 | 1.701.964 |
| 17 abr 2024 | 1,2050 | 1,2350 | 1,2050 | 1,2250 | 1,2036 | 2.332.463 |
| 16 abr 2024 | 1,2100 | 1,2150 | 1,2000 | 1,2050 | 1,1840 | 2.000.371 |
| 15 abr 2024 | 1,2250 | 1,2300 | 1,2050 | 1,2250 | 1,2036 | 1.918.882 |
| 12 abr 2024 | 1,2350 | 1,2400 | 1,2200 | 1,2250 | 1,2036 | 2.311.938 |
| 11 abr 2024 | 1,2300 | 1,2450 | 1,2150 | 1,2350 | 1,2135 | 2.633.313 |
| 10 abr 2024 | 1,2550 | 1,2575 | 1,2450 | 1,2500 | 1,2282 | 1.362.788 |
| 09 abr 2024 | 1,2600 | 1,2600 | 1,2350 | 1,2450 | 1,2233 | 2.320.061 |
| 08 abr 2024 | 1,2350 | 1,2550 | 1,2350 | 1,2500 | 1,2282 | 2.741.277 |
| 05 abr 2024 | 1,2250 | 1,2450 | 1,2200 | 1,2350 | 1,2135 | 1.940.309 |
| 04 abr 2024 | 1,2200 | 1,2375 | 1,2100 | 1,2200 | 1,1987 | 2.609.844 |
| 03 abr 2024 | 1,2500 | 1,2550 | 1,2150 | 1,2150 | 1,1938 | 5.808.612 |
| 02 abr 2024 | 1,2550 | 1,2700 | 1,2500 | 1,2650 | 1,2429 | 3.430.481 |
| 28 mar 2024 | 1,2750 | 1,2800 | 1,2600 | 1,2700 | 1,2479 | 4.271.217 |
| 27 mar 2024 | 1,2700 | 1,2700 | 1,2475 | 1,2600 | 1,2380 | 3.209.257 |
| 27 mar 2024 | 0.02075 Dividendo | |||||
| 26 mar 2024 | 1,2950 | 1,3000 | 1,2650 | 1,2750 | 1,2324 | 2.984.459 |
| 25 mar 2024 | 1,2900 | 1,3000 | 1,2850 | 1,2950 | 1,2517 | 3.238.926 |
| 22 mar 2024 | 1,2900 | 1,3050 | 1,2800 | 1,2900 | 1,2469 | 13.739.994 |
| 21 mar 2024 | 1,3100 | 1,3100 | 1,2825 | 1,2950 | 1,2517 | 6.021.446 |
| 20 mar 2024 | 1,2950 | 1,2950 | 1,2725 | 1,2750 | 1,2324 | 2.277.129 |
| 19 mar 2024 | 1,2850 | 1,2925 | 1,2700 | 1,2900 | 1,2469 | 3.184.197 |
| 18 mar 2024 | 1,3000 | 1,3050 | 1,2700 | 1,2750 | 1,2324 | 3.184.454 |
| 15 mar 2024 | 1,2650 | 1,3150 | 1,2600 | 1,3150 | 1,2710 | 7.255.864 |
| 14 mar 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2700 | 1,2275 | 1.276.604 |
| 13 mar 2024 | 1,2750 | 1,2925 | 1,2700 | 1,2700 | 1,2275 | 1.528.871 |
| 12 mar 2024 | 1,2650 | 1,2900 | 1,2650 | 1,2700 | 1,2275 | 1.457.152 |
| 11 mar 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2650 | 1,2227 | 1.317.248 |
| 08 mar 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2850 | 1,2420 | 1.615.176 |
| 07 mar 2024 | 1,2600 | 1,2600 | 1,2450 | 1,2600 | 1,2179 | 3.372.663 |
| 06 mar 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2500 | 1,2082 | 1.662.150 |
| 05 mar 2024 | 1,2450 | 1,2450 | 1,2225 | 1,2350 | 1,1937 | 1.735.535 |
| 04 mar 2024 | 1,2400 | 1,2650 | 1,2300 | 1,2400 | 1,1985 | 3.066.469 |
| 01 mar 2024 | 1,2500 | 1,2500 | 1,2250 | 1,2350 | 1,1937 | 1.753.236 |
| 29 feb 2024 | 1,2200 | 1,2450 | 1,2050 | 1,2450 | 1,2034 | 5.676.413 |
| 28 feb 2024 | 1,2350 | 1,2350 | 1,2100 | 1,2150 | 1,1744 | 3.480.937 |
| 27 feb 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2250 | 1,1841 | 2.690.293 |
| 26 feb 2024 | 1,2450 | 1,2500 | 1,2225 | 1,2250 | 1,1841 | 1.539.960 |
| 23 feb 2024 | 1,2500 | 1,2550 | 1,2225 | 1,2350 | 1,1937 | 2.442.024 |
| 22 feb 2024 | 1,2500 | 1,2550 | 1,2200 | 1,2400 | 1,1985 | 1.715.453 |
| 21 feb 2024 | 1,2350 | 1,2450 | 1,2300 | 1,2300 | 1,1889 | 2.326.025 |
| 20 feb 2024 | 1,2300 | 1,2350 | 1,2150 | 1,2300 | 1,1889 | 2.287.739 |
| 19 feb 2024 | 1,2650 | 1,2750 | 1,2175 | 1,2200 | 1,1792 | 2.463.143 |
| 16 feb 2024 | 1,3000 | 1,3100 | 1,2625 | 1,2700 | 1,2275 | 2.949.957 |
| 15 feb 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2850 | 1,2420 | 3.542.928 |
| 14 feb 2024 | 1,2400 | 1,2675 | 1,2400 | 1,2550 | 1,2130 | 2.530.954 |
| 13 feb 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2700 | 1,2275 | 1.853.006 |
| 12 feb 2024 | 1,2700 | 1,2750 | 1,2600 | 1,2600 | 1,2179 | 818.291 |
| 09 feb 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2650 | 1,2227 | 3.824.173 |
| 08 feb 2024 | 1,2700 | 1,2750 | 1,2450 | 1,2550 | 1,2130 | 4.115.162 |
| 07 feb 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2650 | 1,2227 | 6.084.678 |
| *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.