Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.666,03 -93,52 (-0,15%)
Infratil Limited (IFT.NZ)
NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
Al cierre: 05:00PM NZST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 10,73 | 10,90 | 10,67 | 10,89 | 10,89 | 711.367 |
| 14 jun 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 13 jun 2024 | 10,69 | 10,75 | 10,65 | 10,69 | 10,69 | 529.864 |
| 12 jun 2024 | 10,80 | 10,82 | 10,66 | 10,66 | 10,66 | 355.223 |
| 11 jun 2024 | 10,99 | 10,99 | 10,74 | 10,77 | 10,77 | 563.314 |
| 10 jun 2024 | 11,05 | 11,07 | 10,95 | 10,99 | 10,99 | 376.853 |
| 07 jun 2024 | 11,44 | 11,44 | 11,06 | 11,06 | 11,06 | 588.420 |
| 06 jun 2024 | 11,06 | 11,74 | 10,91 | 11,40 | 11,40 | 1.205.763 |
| 05 jun 2024 | 10,88 | 11,10 | 10,81 | 11,07 | 11,07 | 863.825 |
| 05 jun 2024 | 0.13 Dividendo | |||||
| 04 jun 2024 | 10,66 | 11,00 | 10,66 | 10,97 | 10,84 | 741.046 |
| 31 may 2024 | 10,55 | 10,73 | 10,55 | 10,60 | 10,47 | 2.538.556 |
| 30 may 2024 | 10,64 | 10,72 | 10,51 | 10,51 | 10,39 | 400.917 |
| 29 may 2024 | 10,83 | 10,90 | 10,61 | 10,64 | 10,51 | 357.806 |
| 28 may 2024 | 10,88 | 10,96 | 10,79 | 10,79 | 10,66 | 307.713 |
| 27 may 2024 | 10,99 | 10,99 | 10,81 | 10,85 | 10,72 | 906.148 |
| 24 may 2024 | 10,95 | 11,00 | 10,90 | 10,98 | 10,85 | 656.282 |
| 23 may 2024 | 10,91 | 10,99 | 10,76 | 10,99 | 10,86 | 616.283 |
| 22 may 2024 | 10,73 | 10,99 | 10,73 | 10,83 | 10,70 | 625.189 |
| 21 may 2024 | 10,83 | 10,84 | 10,65 | 10,70 | 10,57 | 1.798.323 |
| 20 may 2024 | 10,90 | 11,25 | 10,90 | 11,25 | 11,12 | 499.537 |
| 17 may 2024 | 10,85 | 10,90 | 10,75 | 10,90 | 10,77 | 266.630 |
| 16 may 2024 | 10,55 | 10,81 | 10,52 | 10,81 | 10,68 | 713.778 |
| 15 may 2024 | 10,35 | 10,55 | 10,35 | 10,50 | 10,38 | 416.994 |
| 14 may 2024 | 10,55 | 10,58 | 10,31 | 10,34 | 10,22 | 361.334 |
| 13 may 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,52 | - |
| 10 may 2024 | 10,65 | 10,79 | 10,63 | 10,65 | 10,52 | 570.231 |
| 09 may 2024 | 10,80 | 10,82 | 10,55 | 10,62 | 10,49 | 252.977 |
| 08 may 2024 | 10,72 | 10,90 | 10,62 | 10,82 | 10,69 | 619.634 |
| 07 may 2024 | 10,70 | 10,80 | 10,63 | 10,80 | 10,67 | 674.582 |
| 06 may 2024 | 10,94 | 10,94 | 10,70 | 10,70 | 10,57 | 477.535 |
| 03 may 2024 | 10,98 | 10,98 | 10,85 | 10,88 | 10,75 | 418.243 |
| 02 may 2024 | 11,02 | 11,05 | 10,90 | 10,98 | 10,85 | 315.829 |
| 01 may 2024 | 10,98 | 11,09 | 10,90 | 11,00 | 10,87 | 698.319 |
| 30 abr 2024 | 11,00 | 11,07 | 10,92 | 10,92 | 10,79 | 462.394 |
| 29 abr 2024 | 10,86 | 11,11 | 10,83 | 11,11 | 10,98 | 526.656 |
| 26 abr 2024 | 10,90 | 10,98 | 10,74 | 10,78 | 10,65 | 301.941 |
| 24 abr 2024 | 10,85 | 10,91 | 10,82 | 10,89 | 10,76 | 350.294 |
| 23 abr 2024 | 10,82 | 10,90 | 10,81 | 10,82 | 10,69 | 473.806 |
| 22 abr 2024 | 10,81 | 10,88 | 10,76 | 10,81 | 10,68 | 228.133 |
| 19 abr 2024 | 10,81 | 10,90 | 10,81 | 10,81 | 10,68 | 451.255 |
| 18 abr 2024 | 10,97 | 10,98 | 10,82 | 10,93 | 10,80 | 522.329 |
| 17 abr 2024 | 10,80 | 11,00 | 10,80 | 10,99 | 10,86 | 480.916 |
| 16 abr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,72 | - |
| 15 abr 2024 | 10,83 | 10,85 | 10,80 | 10,85 | 10,72 | 342.529 |
| 12 abr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,82 | - |
| 11 abr 2024 | 10,95 | 10,95 | 10,83 | 10,95 | 10,82 | 451.078 |
| 10 abr 2024 | 10,86 | 10,93 | 10,81 | 10,93 | 10,80 | 684.700 |
| 09 abr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,85 | - |
| 08 abr 2024 | 10,85 | 10,98 | 10,81 | 10,98 | 10,85 | 342.845 |
| 05 abr 2024 | 10,95 | 10,95 | 10,80 | 10,82 | 10,69 | 375.330 |
| 04 abr 2024 | 10,95 | 10,99 | 10,89 | 10,95 | 10,82 | 544.253 |
| 03 abr 2024 | 10,98 | 10,98 | 10,85 | 10,95 | 10,82 | 334.318 |
| 02 abr 2024 | 10,87 | 10,95 | 10,80 | 10,95 | 10,82 | 396.810 |
| 28 mar 2024 | 10,80 | 10,94 | 10,65 | 10,89 | 10,76 | 621.512 |
| 27 mar 2024 | 10,93 | 10,95 | 10,80 | 10,81 | 10,68 | 781.821 |
| 26 mar 2024 | 10,82 | 10,89 | 10,69 | 10,89 | 10,76 | 842.755 |
| 25 mar 2024 | 10,61 | 10,85 | 10,55 | 10,82 | 10,70 | 521.114 |
| 22 mar 2024 | 10,60 | 10,64 | 10,51 | 10,62 | 10,49 | 557.078 |
| 21 mar 2024 | 10,57 | 10,64 | 10,46 | 10,60 | 10,47 | 520.546 |
| 20 mar 2024 | 10,58 | 10,61 | 10,55 | 10,61 | 10,48 | 647.294 |
| 19 mar 2024 | 10,49 | 10,59 | 10,46 | 10,58 | 10,45 | 653.507 |
| 18 mar 2024 | 10,45 | 10,59 | 10,40 | 10,52 | 10,40 | 364.354 |
| 15 mar 2024 | 10,41 | 10,58 | 10,37 | 10,50 | 10,38 | 798.057 |
| 14 mar 2024 | 10,51 | 10,56 | 10,40 | 10,50 | 10,38 | 737.540 |
| 13 mar 2024 | 10,50 | 10,56 | 10,50 | 10,54 | 10,42 | 241.757 |
| 12 mar 2024 | 10,59 | 10,60 | 10,51 | 10,51 | 10,39 | 220.731 |
| 11 mar 2024 | 10,50 | 10,59 | 10,50 | 10,59 | 10,46 | 204.700 |
| 08 mar 2024 | 10,55 | 10,60 | 10,48 | 10,58 | 10,45 | 259.625 |
| 07 mar 2024 | 10,59 | 10,61 | 10,52 | 10,58 | 10,45 | 1.210.595 |
| 06 mar 2024 | 10,36 | 10,64 | 10,36 | 10,52 | 10,40 | 1.232.323 |
| 05 mar 2024 | 10,26 | 10,34 | 10,20 | 10,34 | 10,22 | 392.283 |
| 04 mar 2024 | 10,34 | 10,42 | 10,21 | 10,29 | 10,17 | 634.450 |
| 01 mar 2024 | 10,35 | 10,37 | 10,25 | 10,35 | 10,23 | 418.634 |
| 29 feb 2024 | 10,37 | 10,38 | 10,11 | 10,31 | 10,19 | 739.007 |
| 28 feb 2024 | 10,12 | 10,35 | 10,10 | 10,35 | 10,23 | 739.283 |
| 27 feb 2024 | 10,15 | 10,20 | 10,12 | 10,16 | 10,04 | 498.092 |
| 26 feb 2024 | 10,21 | 10,23 | 10,13 | 10,14 | 10,02 | 579.480 |
| 23 feb 2024 | 10,27 | 10,40 | 10,20 | 10,23 | 10,11 | 783.680 |
| 22 feb 2024 | 10,15 | 10,42 | 10,15 | 10,25 | 10,13 | 254.586 |
| 21 feb 2024 | 10,30 | 10,31 | 10,13 | 10,13 | 10,01 | 512.707 |
| 20 feb 2024 | 10,41 | 10,41 | 10,26 | 10,34 | 10,22 | 198.488 |
| 19 feb 2024 | 10,40 | 10,42 | 10,26 | 10,42 | 10,30 | 192.930 |
| 16 feb 2024 | 10,19 | 10,60 | 10,15 | 10,49 | 10,37 | 284.590 |
| 15 feb 2024 | 10,27 | 10,35 | 10,19 | 10,20 | 10,08 | 259.899 |
| 14 feb 2024 | 10,40 | 10,44 | 10,15 | 10,25 | 10,13 | 413.983 |
| 13 feb 2024 | 10,49 | 10,63 | 10,42 | 10,45 | 10,33 | 171.994 |
| 12 feb 2024 | 10,65 | 10,65 | 10,45 | 10,45 | 10,33 | 188.349 |
| 09 feb 2024 | 10,40 | 10,61 | 10,35 | 10,61 | 10,48 | 960.198 |
| 08 feb 2024 | 10,68 | 10,68 | 10,45 | 10,45 | 10,33 | 583.502 |
| 07 feb 2024 | 10,61 | 10,70 | 10,60 | 10,65 | 10,52 | 445.750 |
| 05 feb 2024 | 10,53 | 10,67 | 10,49 | 10,57 | 10,44 | 203.786 |
| 02 feb 2024 | 10,56 | 10,76 | 10,50 | 10,50 | 10,38 | 555.703 |
| 01 feb 2024 | 10,54 | 10,60 | 10,45 | 10,53 | 10,41 | 466.487 |
| 31 ene 2024 | 10,68 | 10,68 | 10,55 | 10,56 | 10,44 | 702.935 |
| 30 ene 2024 | 10,85 | 10,90 | 10,50 | 10,71 | 10,58 | 313.794 |
| 29 ene 2024 | 10,71 | 11,00 | 10,70 | 10,87 | 10,74 | 355.845 |
| 26 ene 2024 | 10,59 | 10,79 | 10,52 | 10,70 | 10,57 | 334.697 |
| 25 ene 2024 | 10,44 | 10,60 | 10,35 | 10,60 | 10,47 | 656.791 |
| 24 ene 2024 | 10,43 | 10,48 | 10,35 | 10,46 | 10,34 | 577.915 |
| *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.