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
58.927,58 -1.341,36 (-2,23%)
Healius Limited (HLS.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,2050 | 1,2150 | 1,1850 | 1,1950 | 1,1950 | 2.214.822 |
| 24 abr 2024 | 1,2800 | 1,2975 | 1,2500 | 1,2500 | 1,2500 | 2.003.466 |
| 23 abr 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2650 | 1,2650 | 4.019.028 |
| 22 abr 2024 | 1,2150 | 1,2500 | 1,2150 | 1,2500 | 1,2500 | 1.592.336 |
| 19 abr 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2050 | 1,2050 | 2.546.219 |
| 18 abr 2024 | 1,1850 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 783.846 |
| 17 abr 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2050 | 1,2050 | 1.325.447 |
| 16 abr 2024 | 1,2000 | 1,2000 | 1,1650 | 1,1850 | 1,1850 | 2.264.161 |
| 15 abr 2024 | 1,1950 | 1,2200 | 1,1725 | 1,2100 | 1,2100 | 2.552.803 |
| 12 abr 2024 | 1,2250 | 1,2350 | 1,1900 | 1,2150 | 1,2150 | 3.156.970 |
| 11 abr 2024 | 1,2650 | 1,2675 | 1,2250 | 1,2300 | 1,2300 | 2.857.119 |
| 10 abr 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 1.384.355 |
| 09 abr 2024 | 1,3450 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 1.089.370 |
| 08 abr 2024 | 1,3150 | 1,3450 | 1,3150 | 1,3450 | 1,3450 | 1.152.340 |
| 05 abr 2024 | 1,3150 | 1,3450 | 1,2950 | 1,3000 | 1,3000 | 2.817.118 |
| 04 abr 2024 | 1,3050 | 1,3350 | 1,3000 | 1,3250 | 1,3250 | 1.197.526 |
| 03 abr 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 1.924.611 |
| 02 abr 2024 | 1,3200 | 1,3450 | 1,3000 | 1,3300 | 1,3300 | 1.596.209 |
| 28 mar 2024 | 1,2900 | 1,3300 | 1,2750 | 1,3250 | 1,3250 | 2.406.708 |
| 27 mar 2024 | 1,2850 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 1.519.810 |
| 26 mar 2024 | 1,3000 | 1,3050 | 1,2600 | 1,2750 | 1,2750 | 1.409.410 |
| 25 mar 2024 | 1,2600 | 1,3150 | 1,2575 | 1,2900 | 1,2900 | 2.766.531 |
| 22 mar 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 3.192.190 |
| 21 mar 2024 | 1,2100 | 1,2525 | 1,2100 | 1,2450 | 1,2450 | 5.136.980 |
| 20 mar 2024 | 1,1950 | 1,2175 | 1,1875 | 1,2050 | 1,2050 | 3.110.887 |
| 19 mar 2024 | 1,1950 | 1,2200 | 1,1650 | 1,1950 | 1,1950 | 2.577.019 |
| 18 mar 2024 | 1,2500 | 1,2625 | 1,1950 | 1,2000 | 1,2000 | 4.995.215 |
| 15 mar 2024 | 1,2500 | 1,2850 | 1,2450 | 1,2600 | 1,2600 | 4.867.147 |
| 14 mar 2024 | 1,2800 | 1,3000 | 1,2550 | 1,2700 | 1,2700 | 3.579.164 |
| 13 mar 2024 | 1,3400 | 1,3700 | 1,2950 | 1,2950 | 1,2950 | 1.782.787 |
| 12 mar 2024 | 1,3100 | 1,3750 | 1,3050 | 1,3550 | 1,3550 | 3.255.525 |
| 11 mar 2024 | 1,3250 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 1.500.244 |
| 08 mar 2024 | 1,3350 | 1,3500 | 1,3100 | 1,3350 | 1,3350 | 2.154.241 |
| 07 mar 2024 | 1,2850 | 1,3250 | 1,2550 | 1,3100 | 1,3100 | 3.001.730 |
| 06 mar 2024 | 1,2650 | 1,2925 | 1,2100 | 1,2700 | 1,2700 | 4.040.773 |
| 05 mar 2024 | 1,2200 | 1,3150 | 1,2150 | 1,2900 | 1,2900 | 6.800.417 |
| 04 mar 2024 | 1,1850 | 1,1850 | 1,1225 | 1,1250 | 1,1250 | 2.424.998 |
| 01 mar 2024 | 1,1250 | 1,1750 | 1,0900 | 1,1700 | 1,1700 | 5.249.034 |
| 29 feb 2024 | 1,1700 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 10.909.382 |
| 28 feb 2024 | 1,1700 | 1,2450 | 1,1175 | 1,1800 | 1,1800 | 12.931.275 |
| 27 feb 2024 | 1,3550 | 1,3650 | 1,2600 | 1,2650 | 1,2650 | 4.760.651 |
| 26 feb 2024 | 1,4000 | 1,4050 | 1,3625 | 1,3850 | 1,3850 | 1.402.602 |
| 23 feb 2024 | 1,3650 | 1,3875 | 1,3550 | 1,3700 | 1,3700 | 1.532.620 |
| 22 feb 2024 | 1,3200 | 1,3750 | 1,3200 | 1,3750 | 1,3750 | 1.499.471 |
| 21 feb 2024 | 1,2400 | 1,4000 | 1,2100 | 1,3200 | 1,3200 | 8.062.888 |
| 20 feb 2024 | 1,4150 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 1.696.791 |
| 19 feb 2024 | 1,4350 | 1,4625 | 1,4075 | 1,4150 | 1,4150 | 1.080.006 |
| 16 feb 2024 | 1,4700 | 1,4875 | 1,4400 | 1,4400 | 1,4400 | 1.718.682 |
| 15 feb 2024 | 1,4450 | 1,4600 | 1,4300 | 1,4450 | 1,4450 | 1.474.580 |
| 14 feb 2024 | 1,4200 | 1,4450 | 1,4200 | 1,4300 | 1,4300 | 1.047.530 |
| 13 feb 2024 | 1,4150 | 1,4600 | 1,4150 | 1,4500 | 1,4500 | 1.129.461 |
| 12 feb 2024 | 1,4750 | 1,4900 | 1,4000 | 1,4050 | 1,4050 | 1.264.996 |
| 09 feb 2024 | 1,4450 | 1,4600 | 1,4175 | 1,4550 | 1,4550 | 1.100.357 |
| 08 feb 2024 | 1,4050 | 1,4500 | 1,3950 | 1,4450 | 1,4450 | 723.064 |
| 07 feb 2024 | 1,4350 | 1,4350 | 1,3900 | 1,4000 | 1,4000 | 1.688.192 |
| 06 feb 2024 | 1,4500 | 1,4500 | 1,3875 | 1,4000 | 1,4000 | 1.177.482 |
| 05 feb 2024 | 1,3800 | 1,4350 | 1,3675 | 1,4300 | 1,4300 | 1.351.371 |
| 02 feb 2024 | 1,3550 | 1,4325 | 1,3500 | 1,4000 | 1,4000 | 3.021.129 |
| 01 feb 2024 | 1,3500 | 1,3550 | 1,3100 | 1,3450 | 1,3450 | 2.673.241 |
| 31 ene 2024 | 1,4000 | 1,4225 | 1,3850 | 1,3850 | 1,3850 | 1.648.646 |
| 30 ene 2024 | 1,3650 | 1,4100 | 1,3525 | 1,4000 | 1,4000 | 2.738.610 |
| 29 ene 2024 | 1,4300 | 1,4300 | 1,3650 | 1,3700 | 1,3700 | 1.867.840 |
| 25 ene 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4050 | 1,4050 | 2.173.930 |
| 24 ene 2024 | 1,3950 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 1.614.136 |
| 23 ene 2024 | 1,3600 | 1,3950 | 1,3500 | 1,3950 | 1,3950 | 847.953 |
| 22 ene 2024 | 1,3250 | 1,3725 | 1,3150 | 1,3600 | 1,3600 | 2.150.439 |
| 19 ene 2024 | 1,3350 | 1,3400 | 1,3050 | 1,3250 | 1,3250 | 1.714.181 |
| 18 ene 2024 | 1,3350 | 1,3550 | 1,3150 | 1,3150 | 1,3150 | 1.984.195 |
| 17 ene 2024 | 1,3500 | 1,3650 | 1,3200 | 1,3600 | 1,3600 | 4.090.995 |
| 16 ene 2024 | 1,3200 | 1,3850 | 1,3000 | 1,3700 | 1,3700 | 5.161.157 |
| 15 ene 2024 | 1,4500 | 1,4550 | 1,4000 | 1,4000 | 1,4000 | 1.083.168 |
| 12 ene 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 3.398.833 |
| 11 ene 2024 | 1,5600 | 1,5800 | 1,5250 | 1,5800 | 1,5800 | 959.105 |
| 10 ene 2024 | 1,5150 | 1,5800 | 1,5150 | 1,5500 | 1,5500 | 1.073.992 |
| 09 ene 2024 | 1,5150 | 1,5400 | 1,4950 | 1,5100 | 1,5100 | 1.781.860 |
| 08 ene 2024 | 1,5000 | 1,5050 | 1,4550 | 1,4850 | 1,4850 | 1.539.291 |
| 05 ene 2024 | 1,5250 | 1,5250 | 1,4950 | 1,5100 | 1,5100 | 1.668.607 |
| 04 ene 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 1.005.706 |
| 03 ene 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 1.670.678 |
| 02 ene 2024 | 1,6350 | 1,6950 | 1,6350 | 1,6600 | 1,6600 | 1.416.251 |
| 29 dic 2023 | 1,6200 | 1,6450 | 1,6150 | 1,6350 | 1,6350 | 690.597 |
| 28 dic 2023 | 1,6000 | 1,6450 | 1,5950 | 1,6300 | 1,6300 | 1.556.898 |
| 27 dic 2023 | 1,5850 | 1,6200 | 1,5300 | 1,6100 | 1,6100 | 2.600.210 |
| 22 dic 2023 | 1,5450 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 1.265.862 |
| 21 dic 2023 | 1,5500 | 1,5600 | 1,5050 | 1,5600 | 1,5600 | 2.612.351 |
| 20 dic 2023 | 1,5300 | 1,5900 | 1,4900 | 1,5200 | 1,5200 | 1.680.726 |
| 19 dic 2023 | 1,4900 | 1,5050 | 1,4400 | 1,5050 | 1,5050 | 1.749.956 |
| 18 dic 2023 | 1,4800 | 1,5050 | 1,4600 | 1,4600 | 1,4600 | 1.789.056 |
| 15 dic 2023 | 1,4000 | 1,5225 | 1,3800 | 1,5100 | 1,5100 | 6.634.563 |
| 14 dic 2023 | 1,4950 | 1,5375 | 1,4350 | 1,5200 | 1,5200 | 5.043.023 |
| 13 dic 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 2.689.272 |
| 12 dic 2023 | 1,5000 | 1,5100 | 1,4700 | 1,4750 | 1,4750 | 4.008.388 |
| 11 dic 2023 | 1,5500 | 1,5600 | 1,4900 | 1,4900 | 1,4900 | 3.095.787 |
| 08 dic 2023 | 1,5000 | 1,5600 | 1,5000 | 1,5500 | 1,5500 | 3.122.532 |
| 07 dic 2023 | 1,5500 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 1.465.440 |
| 06 dic 2023 | 1,5000 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 2.038.314 |
| 05 dic 2023 | 1,5250 | 1,5400 | 1,4550 | 1,4850 | 1,4850 | 1.985.488 |
| 04 dic 2023 | 1,6000 | 1,6150 | 1,5100 | 1,5200 | 1,5200 | 2.616.471 |
| 01 dic 2023 | 1,5000 | 1,5900 | 1,4500 | 1,5900 | 1,5900 | 3.273.815 |
| 30 nov 2023 | 1,5250 | 1,5450 | 1,4100 | 1,5000 | 1,5000 | 3.631.212 |
| *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.