Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.814,41 +181,61 (+0,32%)
IPD Group Limited (IPG.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,8000 | 4,8800 | 4,6400 | 4,6900 | 4,6900 | 193.823 |
| 27 jun 2024 | 4,6300 | 4,7300 | 4,5100 | 4,6900 | 4,6900 | 149.500 |
| 26 jun 2024 | 4,6100 | 4,6400 | 4,5200 | 4,6300 | 4,6300 | 63.834 |
| 25 jun 2024 | 4,3200 | 4,6800 | 4,2900 | 4,6400 | 4,6400 | 405.403 |
| 24 jun 2024 | 4,3800 | 4,4000 | 4,2800 | 4,2900 | 4,2900 | 65.586 |
| 21 jun 2024 | 4,4200 | 4,4300 | 4,3300 | 4,3800 | 4,3800 | 39.678 |
| 20 jun 2024 | 4,4000 | 4,4600 | 4,3200 | 4,4400 | 4,4400 | 516.063 |
| 19 jun 2024 | 4,3200 | 4,4800 | 4,2800 | 4,4500 | 4,4500 | 426.949 |
| 18 jun 2024 | 4,3900 | 4,3900 | 4,2900 | 4,3300 | 4,3300 | 80.895 |
| 17 jun 2024 | 4,2600 | 4,3200 | 4,2600 | 4,3200 | 4,3200 | 76.906 |
| 14 jun 2024 | 4,2900 | 4,3000 | 4,2450 | 4,2600 | 4,2600 | 67.148 |
| 13 jun 2024 | 4,2850 | 4,2850 | 4,1700 | 4,2600 | 4,2600 | 98.818 |
| 12 jun 2024 | 4,2400 | 4,3200 | 4,1900 | 4,3100 | 4,3100 | 74.588 |
| 11 jun 2024 | 4,2700 | 4,2800 | 4,1800 | 4,2500 | 4,2500 | 186.646 |
| 07 jun 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2800 | 4,2800 | 70.717 |
| 06 jun 2024 | 4,3300 | 4,3300 | 4,2100 | 4,3000 | 4,3000 | 132.680 |
| 05 jun 2024 | 4,2400 | 4,3100 | 4,1500 | 4,3100 | 4,3100 | 638.728 |
| 04 jun 2024 | 4,3600 | 4,3600 | 4,2500 | 4,2500 | 4,2500 | 507.986 |
| 03 jun 2024 | 4,4800 | 4,4900 | 4,3500 | 4,3800 | 4,3800 | 125.763 |
| 31 may 2024 | 4,4300 | 4,4600 | 4,3200 | 4,4600 | 4,4600 | 215.360 |
| 30 may 2024 | 4,5300 | 4,5300 | 4,3300 | 4,4000 | 4,4000 | 872.852 |
| 29 may 2024 | 4,5000 | 4,7200 | 4,5000 | 4,5300 | 4,5300 | 684.132 |
| 28 may 2024 | 4,3300 | 4,5200 | 4,3300 | 4,3700 | 4,3700 | 204.298 |
| 27 may 2024 | 4,3500 | 4,4300 | 4,2800 | 4,4200 | 4,4200 | 100.279 |
| 24 may 2024 | 4,3000 | 4,3400 | 4,2700 | 4,3300 | 4,3300 | 36.639 |
| 23 may 2024 | 4,2800 | 4,3500 | 4,2400 | 4,3500 | 4,3500 | 67.580 |
| 22 may 2024 | 4,3400 | 4,3600 | 4,2900 | 4,2900 | 4,2900 | 88.197 |
| 21 may 2024 | 4,3600 | 4,3600 | 4,2900 | 4,3400 | 4,3400 | 507.448 |
| 20 may 2024 | 4,3700 | 4,3900 | 4,3100 | 4,3300 | 4,3300 | 106.038 |
| 17 may 2024 | 4,4000 | 4,4000 | 4,2500 | 4,3300 | 4,3300 | 155.522 |
| 16 may 2024 | 4,4500 | 4,4500 | 4,3600 | 4,4300 | 4,4300 | 53.261 |
| 15 may 2024 | 4,4500 | 4,4500 | 4,3900 | 4,4200 | 4,4200 | 54.709 |
| 14 may 2024 | 4,4000 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 47.459 |
| 13 may 2024 | 4,4000 | 4,4300 | 4,3900 | 4,4200 | 4,4200 | 63.385 |
| 10 may 2024 | 4,4500 | 4,4600 | 4,3900 | 4,4100 | 4,4100 | 111.758 |
| 09 may 2024 | 4,5500 | 4,5800 | 4,4100 | 4,4200 | 4,4200 | 138.599 |
| 08 may 2024 | 4,5000 | 4,5900 | 4,5000 | 4,5500 | 4,5500 | 562.877 |
| 07 may 2024 | 4,4000 | 4,5200 | 4,3800 | 4,5000 | 4,5000 | 354.753 |
| 06 may 2024 | 4,6100 | 4,6100 | 4,3100 | 4,4100 | 4,4100 | 510.009 |
| 03 may 2024 | 4,5200 | 4,6400 | 4,5200 | 4,6200 | 4,6200 | 58.069 |
| 02 may 2024 | 4,5500 | 4,6100 | 4,5200 | 4,5200 | 4,5200 | 52.432 |
| 01 may 2024 | 4,5400 | 4,5900 | 4,4800 | 4,5500 | 4,5500 | 71.062 |
| 30 abr 2024 | 4,6800 | 4,6800 | 4,5500 | 4,5800 | 4,5800 | 108.819 |
| 29 abr 2024 | 4,7000 | 4,7000 | 4,6200 | 4,6400 | 4,6400 | 97.875 |
| 26 abr 2024 | 4,7400 | 4,7400 | 4,6000 | 4,6100 | 4,6100 | 82.497 |
| 24 abr 2024 | 4,6100 | 4,7100 | 4,6100 | 4,6300 | 4,6300 | 237.281 |
| 23 abr 2024 | 4,6800 | 4,7000 | 4,5400 | 4,5400 | 4,5400 | 72.150 |
| 22 abr 2024 | 4,6000 | 4,6800 | 4,5400 | 4,6200 | 4,6200 | 69.248 |
| 19 abr 2024 | 4,5700 | 4,6700 | 4,5550 | 4,6500 | 4,6500 | 139.131 |
| 18 abr 2024 | 4,5500 | 4,6100 | 4,5400 | 4,6100 | 4,6100 | 76.707 |
| 17 abr 2024 | 4,5900 | 4,6100 | 4,5200 | 4,5700 | 4,5700 | 60.688 |
| 16 abr 2024 | 4,7600 | 4,7800 | 4,5600 | 4,5600 | 4,5600 | 99.745 |
| 15 abr 2024 | 4,7000 | 4,7550 | 4,6100 | 4,7200 | 4,7200 | 254.984 |
| 12 abr 2024 | 4,5800 | 4,7300 | 4,5800 | 4,7200 | 4,7200 | 68.843 |
| 11 abr 2024 | 4,6800 | 4,6800 | 4,5500 | 4,6300 | 4,6300 | 107.488 |
| 10 abr 2024 | 4,7200 | 4,7300 | 4,6600 | 4,6900 | 4,6900 | 67.595 |
| 09 abr 2024 | 4,6300 | 4,7100 | 4,6100 | 4,6700 | 4,6700 | 56.966 |
| 08 abr 2024 | 4,5400 | 4,6800 | 4,5400 | 4,6600 | 4,6600 | 58.466 |
| 05 abr 2024 | 4,5500 | 4,5900 | 4,5000 | 4,5700 | 4,5700 | 107.112 |
| 04 abr 2024 | 4,5500 | 4,5600 | 4,4600 | 4,5500 | 4,5500 | 217.035 |
| 03 abr 2024 | 4,7400 | 4,7900 | 4,4700 | 4,4800 | 4,4800 | 57.069 |
| 02 abr 2024 | 4,8100 | 4,9000 | 4,7100 | 4,7200 | 4,7200 | 176.407 |
| 28 mar 2024 | 4,6500 | 4,8100 | 4,6100 | 4,8100 | 4,8100 | 147.789 |
| 27 mar 2024 | 4,5900 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 110.217 |
| 27 mar 2024 | 0.046 Dividendo | |||||
| 26 mar 2024 | 4,5800 | 4,6500 | 4,4500 | 4,5900 | 4,5440 | 150.884 |
| 25 mar 2024 | 4,5200 | 4,6400 | 4,5200 | 4,6000 | 4,5539 | 279.212 |
| 22 mar 2024 | 4,5000 | 4,5100 | 4,4200 | 4,4500 | 4,4054 | 44.553 |
| 21 mar 2024 | 4,4400 | 4,5000 | 4,4000 | 4,4400 | 4,3955 | 70.267 |
| 20 mar 2024 | 4,5600 | 4,5600 | 4,4200 | 4,4200 | 4,3757 | 52.984 |
| 19 mar 2024 | 4,4600 | 4,5250 | 4,3600 | 4,5000 | 4,4549 | 137.586 |
| 18 mar 2024 | 4,4100 | 4,4300 | 4,3200 | 4,4000 | 4,3559 | 92.613 |
| 15 mar 2024 | 4,4000 | 4,4500 | 4,2900 | 4,4100 | 4,3658 | 207.831 |
| 14 mar 2024 | 4,4600 | 4,4600 | 4,3600 | 4,3700 | 4,3262 | 192.060 |
| 13 mar 2024 | 4,4100 | 4,4600 | 4,2000 | 4,4200 | 4,3757 | 281.364 |
| 12 mar 2024 | 4,5000 | 4,5400 | 4,3600 | 4,4200 | 4,3757 | 200.519 |
| 11 mar 2024 | 4,5500 | 4,5800 | 4,4700 | 4,5200 | 4,4747 | 236.390 |
| 08 mar 2024 | 4,5500 | 4,6500 | 4,5400 | 4,5800 | 4,5341 | 154.956 |
| 07 mar 2024 | 4,5000 | 4,6300 | 4,4300 | 4,5700 | 4,5242 | 932.459 |
| 06 mar 2024 | 4,4900 | 4,5700 | 4,4600 | 4,5000 | 4,4549 | 832.556 |
| 05 mar 2024 | 4,6500 | 4,6700 | 4,4700 | 4,5500 | 4,5044 | 248.966 |
| 04 mar 2024 | 4,7500 | 4,8100 | 4,6600 | 4,6800 | 4,6331 | 292.636 |
| 01 mar 2024 | 4,9000 | 4,9000 | 4,7400 | 4,7500 | 4,7024 | 179.269 |
| 29 feb 2024 | 4,8200 | 4,9000 | 4,7100 | 4,9000 | 4,8509 | 139.994 |
| 28 feb 2024 | 4,8500 | 4,9000 | 4,7200 | 4,8300 | 4,7816 | 165.449 |
| 27 feb 2024 | 4,8900 | 4,8900 | 4,4500 | 4,8500 | 4,8014 | 382.367 |
| 26 feb 2024 | 5,0100 | 5,1300 | 4,7000 | 4,9100 | 4,8608 | 546.820 |
| 23 feb 2024 | 5,3300 | 5,3500 | 4,9300 | 5,0500 | 4,9994 | 434.049 |
| 22 feb 2024 | 5,2600 | 5,4200 | 5,2500 | 5,3300 | 5,2766 | 203.233 |
| 21 feb 2024 | 5,2500 | 5,3300 | 5,2500 | 5,2700 | 5,2172 | 45.767 |
| 20 feb 2024 | 5,3500 | 5,3800 | 5,2300 | 5,3000 | 5,2469 | 177.092 |
| 19 feb 2024 | 5,2800 | 5,3850 | 5,2000 | 5,3300 | 5,2766 | 156.841 |
| 16 feb 2024 | 5,1900 | 5,2500 | 5,1000 | 5,1900 | 5,1380 | 121.854 |
| 15 feb 2024 | 5,2000 | 5,3100 | 5,0300 | 5,1500 | 5,0984 | 607.081 |
| 14 feb 2024 | 4,8400 | 5,2200 | 4,7700 | 5,1600 | 5,1083 | 446.664 |
| 13 feb 2024 | 4,7900 | 4,8700 | 4,7800 | 4,8700 | 4,8212 | 44.186 |
| 12 feb 2024 | 4,8000 | 4,9000 | 4,8000 | 4,8900 | 4,8410 | 47.168 |
| 09 feb 2024 | 4,7400 | 4,8800 | 4,6900 | 4,8400 | 4,7915 | 32.123 |
| 08 feb 2024 | 4,8900 | 4,8900 | 4,6500 | 4,7100 | 4,6628 | 90.743 |
| 07 feb 2024 | 4,8000 | 4,8400 | 4,7500 | 4,8000 | 4,7519 | 33.674 |
| *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.