Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.809,42 +783,42 (+1,31%)
Harvey Norman Holdings Limited (HVN.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4,5600 | 4,5900 | 4,5200 | 4,5500 | 4,5500 | 3.744.210 |
| 18 abr 2024 | 4,5400 | 4,6200 | 4,5400 | 4,6000 | 4,6000 | 1.243.379 |
| 17 abr 2024 | 4,5500 | 4,6100 | 4,5250 | 4,5900 | 4,5900 | 1.959.873 |
| 16 abr 2024 | 4,6500 | 4,6600 | 4,5200 | 4,5400 | 4,5400 | 2.715.807 |
| 15 abr 2024 | 4,8000 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | 2.245.113 |
| 12 abr 2024 | 4,8600 | 4,8850 | 4,8200 | 4,8200 | 4,8200 | 1.551.180 |
| 11 abr 2024 | 4,8300 | 4,8700 | 4,8300 | 4,8700 | 4,8700 | 6.743.771 |
| 10 abr 2024 | 4,9000 | 4,9300 | 4,8700 | 4,9100 | 4,9100 | 1.920.848 |
| 09 abr 2024 | 4,8400 | 4,8600 | 4,8200 | 4,8600 | 4,8600 | 1.660.720 |
| 08 abr 2024 | 4,8500 | 4,9000 | 4,8500 | 4,8500 | 4,8500 | 1.168.617 |
| 05 abr 2024 | 4,8200 | 4,8800 | 4,7700 | 4,8400 | 4,8400 | 4.752.158 |
| 04 abr 2024 | 4,9000 | 4,9100 | 4,8600 | 4,8800 | 4,8800 | 2.569.745 |
| 03 abr 2024 | 4,9800 | 4,9900 | 4,8650 | 4,8900 | 4,8900 | 2.244.231 |
| 02 abr 2024 | 5,0200 | 5,0750 | 4,9900 | 5,0300 | 5,0300 | 3.206.475 |
| 02 abr 2024 | 0.1 Dividendo | |||||
| 28 mar 2024 | 5,0700 | 5,1500 | 5,0400 | 5,1500 | 5,0500 | 5.039.353 |
| 27 mar 2024 | 4,9700 | 5,0700 | 4,9600 | 5,0500 | 4,9519 | 2.230.848 |
| 26 mar 2024 | 4,9600 | 4,9900 | 4,9400 | 4,9600 | 4,8637 | 1.669.600 |
| 25 mar 2024 | 4,9500 | 5,0000 | 4,9500 | 4,9600 | 4,8637 | 1.852.248 |
| 22 mar 2024 | 4,9800 | 5,0000 | 4,9250 | 4,9500 | 4,8539 | 1.802.254 |
| 21 mar 2024 | 4,9500 | 5,0200 | 4,9200 | 5,0200 | 4,9225 | 2.705.376 |
| 20 mar 2024 | 4,9100 | 4,9500 | 4,8800 | 4,9200 | 4,8245 | 2.666.775 |
| 19 mar 2024 | 4,9000 | 4,9400 | 4,8700 | 4,9100 | 4,8147 | 2.990.910 |
| 18 mar 2024 | 4,8900 | 4,9200 | 4,8100 | 4,8900 | 4,7950 | 3.728.449 |
| 15 mar 2024 | 4,7600 | 4,8700 | 4,7000 | 4,8700 | 4,7754 | 26.267.234 |
| 14 mar 2024 | 4,7900 | 4,8100 | 4,7400 | 4,7900 | 4,6970 | 3.331.721 |
| 13 mar 2024 | 4,8200 | 4,8500 | 4,7700 | 4,8100 | 4,7166 | 4.098.001 |
| 12 mar 2024 | 4,7500 | 4,8300 | 4,7500 | 4,8300 | 4,7362 | 2.641.160 |
| 11 mar 2024 | 4,8000 | 4,8100 | 4,7400 | 4,7600 | 4,6676 | 3.608.194 |
| 08 mar 2024 | 4,9300 | 4,9500 | 4,8000 | 4,8300 | 4,7362 | 4.844.204 |
| 07 mar 2024 | 4,9800 | 4,9800 | 4,8300 | 4,8800 | 4,7852 | 3.420.473 |
| 06 mar 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9000 | 4,8049 | 6.197.042 |
| 05 mar 2024 | 5,0100 | 5,0300 | 4,9600 | 5,0100 | 4,9127 | 5.696.475 |
| 04 mar 2024 | 5,0000 | 5,0500 | 4,9150 | 5,0300 | 4,9323 | 3.841.237 |
| 01 mar 2024 | 5,0200 | 5,0300 | 4,9500 | 5,0000 | 4,9029 | 5.773.836 |
| 29 feb 2024 | 4,9000 | 5,0900 | 4,8200 | 4,9500 | 4,8539 | 11.408.028 |
| 28 feb 2024 | 4,7800 | 4,7800 | 4,6950 | 4,7400 | 4,6480 | 3.026.360 |
| 27 feb 2024 | 4,7100 | 4,8150 | 4,7100 | 4,7500 | 4,6578 | 4.469.031 |
| 26 feb 2024 | 4,7100 | 4,7500 | 4,6600 | 4,7000 | 4,6087 | 1.911.838 |
| 23 feb 2024 | 4,7300 | 4,7500 | 4,6800 | 4,7000 | 4,6087 | 1.650.295 |
| 22 feb 2024 | 4,7500 | 4,7700 | 4,6800 | 4,6900 | 4,5989 | 2.904.565 |
| 21 feb 2024 | 4,7400 | 4,7800 | 4,7000 | 4,7500 | 4,6578 | 3.376.027 |
| 20 feb 2024 | 4,7200 | 4,7900 | 4,7000 | 4,7600 | 4,6676 | 1.835.646 |
| 19 feb 2024 | 4,7500 | 4,7600 | 4,6800 | 4,7400 | 4,6480 | 2.500.938 |
| 16 feb 2024 | 4,7800 | 4,7900 | 4,7100 | 4,7400 | 4,6480 | 2.650.981 |
| 15 feb 2024 | 4,7500 | 4,8050 | 4,7100 | 4,7500 | 4,6578 | 2.593.785 |
| 14 feb 2024 | 4,7200 | 4,7300 | 4,6500 | 4,7200 | 4,6283 | 3.104.090 |
| 13 feb 2024 | 4,7500 | 4,8450 | 4,7100 | 4,8000 | 4,7068 | 4.460.652 |
| 12 feb 2024 | 4,6600 | 4,7700 | 4,6500 | 4,7500 | 4,6578 | 3.305.192 |
| 09 feb 2024 | 4,6200 | 4,6500 | 4,5400 | 4,6500 | 4,5597 | 3.498.826 |
| 08 feb 2024 | 4,5500 | 4,6500 | 4,5350 | 4,6100 | 4,5205 | 4.796.481 |
| 07 feb 2024 | 4,4300 | 4,5500 | 4,3850 | 4,5400 | 4,4518 | 3.971.108 |
| 06 feb 2024 | 4,3300 | 4,4500 | 4,3200 | 4,4400 | 4,3538 | 3.406.697 |
| 05 feb 2024 | 4,3700 | 4,3900 | 4,3000 | 4,3400 | 4,2557 | 3.233.433 |
| 02 feb 2024 | 4,4100 | 4,4200 | 4,3600 | 4,4000 | 4,3146 | 2.947.838 |
| 01 feb 2024 | 4,4000 | 4,4050 | 4,3300 | 4,3900 | 4,3048 | 1.646.900 |
| 31 ene 2024 | 4,3700 | 4,4200 | 4,2850 | 4,4200 | 4,3342 | 4.364.649 |
| 30 ene 2024 | 4,4000 | 4,4000 | 4,3200 | 4,3700 | 4,2851 | 2.250.205 |
| 29 ene 2024 | 4,4000 | 4,4000 | 4,3400 | 4,3900 | 4,3048 | 2.118.692 |
| 25 ene 2024 | 4,4300 | 4,4300 | 4,3300 | 4,4100 | 4,3244 | 2.292.096 |
| 24 ene 2024 | 4,4300 | 4,4500 | 4,3900 | 4,4400 | 4,3538 | 1.969.920 |
| 23 ene 2024 | 4,4000 | 4,4400 | 4,3600 | 4,4400 | 4,3538 | 2.538.107 |
| 22 ene 2024 | 4,3900 | 4,4300 | 4,3600 | 4,3900 | 4,3048 | 3.468.441 |
| 19 ene 2024 | 4,2900 | 4,3300 | 4,2600 | 4,3000 | 4,2165 | 2.856.769 |
| 18 ene 2024 | 4,2200 | 4,2800 | 4,2200 | 4,2700 | 4,1871 | 2.189.131 |
| 17 ene 2024 | 4,2500 | 4,2750 | 4,2100 | 4,2500 | 4,1675 | 2.011.969 |
| 16 ene 2024 | 4,2500 | 4,3200 | 4,2350 | 4,2600 | 4,1773 | 3.020.163 |
| 15 ene 2024 | 4,2300 | 4,3300 | 4,2200 | 4,3050 | 4,2214 | 939.588 |
| 12 ene 2024 | 4,2100 | 4,2500 | 4,1700 | 4,2400 | 4,1577 | 1.864.868 |
| 11 ene 2024 | 4,2000 | 4,2500 | 4,1800 | 4,2300 | 4,1479 | 2.197.380 |
| 10 ene 2024 | 4,1500 | 4,2300 | 4,1500 | 4,1900 | 4,1086 | 2.011.338 |
| 09 ene 2024 | 4,1200 | 4,1600 | 4,1000 | 4,1500 | 4,0694 | 1.848.550 |
| 08 ene 2024 | 4,0800 | 4,1100 | 4,0550 | 4,0700 | 3,9910 | 985.564 |
| 05 ene 2024 | 4,1100 | 4,1200 | 4,0600 | 4,0800 | 4,0008 | 1.955.108 |
| 04 ene 2024 | 4,1200 | 4,1200 | 4,0700 | 4,1100 | 4,0302 | 1.351.422 |
| 03 ene 2024 | 4,1300 | 4,1550 | 4,1000 | 4,1200 | 4,0400 | 1.389.063 |
| 02 ene 2024 | 4,1900 | 4,2000 | 4,1500 | 4,1900 | 4,1086 | 1.154.500 |
| 29 dic 2023 | 4,2100 | 4,2200 | 4,1700 | 4,2000 | 4,1184 | 1.272.561 |
| 28 dic 2023 | 4,1900 | 4,2200 | 4,1750 | 4,2000 | 4,1184 | 2.051.916 |
| 27 dic 2023 | 4,1300 | 4,1900 | 4,1300 | 4,1500 | 4,0694 | 1.828.404 |
| 22 dic 2023 | 4,1000 | 4,1300 | 4,0700 | 4,0900 | 4,0106 | 2.457.650 |
| 21 dic 2023 | 4,0900 | 4,1150 | 4,0600 | 4,1000 | 4,0204 | 1.929.974 |
| 20 dic 2023 | 4,1200 | 4,1500 | 4,0600 | 4,0900 | 4,0106 | 1.884.471 |
| 19 dic 2023 | 4,0600 | 4,1000 | 4,0200 | 4,0900 | 4,0106 | 2.252.076 |
| 18 dic 2023 | 4,0200 | 4,0850 | 4,0000 | 4,0500 | 3,9714 | 2.919.633 |
| 15 dic 2023 | 4,0500 | 4,0500 | 3,9650 | 4,0200 | 3,9419 | 4.671.630 |
| 14 dic 2023 | 4,0400 | 4,0400 | 3,9900 | 4,0300 | 3,9517 | 3.457.098 |
| 13 dic 2023 | 3,9500 | 3,9800 | 3,9300 | 3,9500 | 3,8733 | 2.253.905 |
| 12 dic 2023 | 3,9100 | 3,9500 | 3,8800 | 3,9400 | 3,8635 | 2.285.429 |
| 11 dic 2023 | 3,8900 | 3,9100 | 3,8700 | 3,9000 | 3,8243 | 1.815.480 |
| 08 dic 2023 | 3,8200 | 3,8900 | 3,8100 | 3,8900 | 3,8145 | 1.292.566 |
| 07 dic 2023 | 3,8900 | 3,9200 | 3,8600 | 3,8600 | 3,7850 | 1.934.391 |
| 06 dic 2023 | 3,7900 | 3,9000 | 3,7800 | 3,8800 | 3,8047 | 2.736.811 |
| 05 dic 2023 | 3,8000 | 3,8000 | 3,7400 | 3,7800 | 3,7066 | 1.226.302 |
| 04 dic 2023 | 3,8200 | 3,8400 | 3,7700 | 3,8100 | 3,7360 | 1.678.122 |
| 01 dic 2023 | 3,8700 | 3,8900 | 3,7200 | 3,7800 | 3,7066 | 3.526.972 |
| 30 nov 2023 | 3,7700 | 3,9300 | 3,7600 | 3,9300 | 3,8537 | 6.102.100 |
| 29 nov 2023 | 3,5900 | 3,7600 | 3,5700 | 3,7600 | 3,6870 | 4.444.940 |
| 28 nov 2023 | 3,5700 | 3,6500 | 3,5700 | 3,6100 | 3,5399 | 1.266.192 |
| 27 nov 2023 | 3,6200 | 3,6200 | 3,5650 | 3,5700 | 3,5007 | 1.022.139 |
| *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.