Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.776,75 +3.585,16 (+6,50%)
iShares S&P 500 ETF (IVV.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 51,52 | 51,54 | 51,39 | 51,44 | 51,44 | 184.760 |
| 02 may 2024 | 51,42 | 51,53 | 51,37 | 51,39 | 51,39 | 194.614 |
| 01 may 2024 | 51,74 | 51,87 | 51,72 | 51,74 | 51,74 | 139.699 |
| 30 abr 2024 | 51,92 | 52,22 | 51,87 | 52,22 | 52,22 | 199.259 |
| 29 abr 2024 | 52,03 | 52,05 | 51,72 | 51,86 | 51,86 | 205.870 |
| 26 abr 2024 | 51,97 | 52,03 | 51,85 | 51,90 | 51,90 | 183.524 |
| 24 abr 2024 | 52,17 | 52,17 | 51,91 | 52,04 | 52,04 | 407.414 |
| 23 abr 2024 | 51,73 | 51,74 | 51,60 | 51,69 | 51,69 | 179.410 |
| 22 abr 2024 | 51,67 | 51,67 | 51,38 | 51,62 | 51,62 | 340.079 |
| 19 abr 2024 | 51,87 | 51,88 | 51,51 | 51,76 | 51,76 | 610.203 |
| 18 abr 2024 | 52,01 | 52,11 | 51,95 | 52,04 | 52,04 | 240.467 |
| 17 abr 2024 | 52,60 | 52,62 | 52,36 | 52,36 | 52,36 | 219.429 |
| 16 abr 2024 | 52,33 | 52,55 | 52,31 | 52,40 | 52,40 | 302.316 |
| 15 abr 2024 | 52,86 | 52,89 | 52,74 | 52,80 | 52,80 | 348.102 |
| 12 abr 2024 | 52,92 | 53,07 | 52,92 | 53,07 | 53,07 | 160.636 |
| 11 abr 2024 | 52,68 | 52,77 | 52,66 | 52,71 | 52,71 | 174.363 |
| 10 abr 2024 | 52,38 | 52,47 | 52,34 | 52,42 | 52,42 | 155.184 |
| 09 abr 2024 | 52,49 | 52,53 | 52,41 | 52,45 | 52,45 | 174.638 |
| 08 abr 2024 | 52,76 | 52,84 | 52,58 | 52,58 | 52,58 | 207.154 |
| 05 abr 2024 | 52,12 | 52,27 | 51,98 | 52,21 | 52,21 | 364.038 |
| 04 abr 2024 | 52,92 | 53,03 | 52,83 | 52,84 | 52,84 | 291.410 |
| 03 abr 2024 | 53,42 | 53,50 | 53,06 | 53,11 | 53,11 | 594.493 |
| 02 abr 2024 | 53,70 | 53,79 | 53,62 | 53,69 | 53,69 | 220.293 |
| 28 mar 2024 | 53,53 | 53,62 | 53,42 | 53,51 | 53,51 | 151.578 |
| 28 mar 2024 | 0.139813 Dividendo | |||||
| 27 mar 2024 | 53,28 | 53,49 | 53,26 | 53,42 | 53,28 | 167.791 |
| 26 mar 2024 | 53,32 | 53,37 | 53,22 | 53,33 | 53,19 | 153.268 |
| 25 mar 2024 | 53,57 | 53,64 | 53,33 | 53,46 | 53,32 | 218.406 |
| 22 mar 2024 | 53,27 | 53,65 | 53,24 | 53,62 | 53,48 | 217.239 |
| 21 mar 2024 | 52,95 | 53,07 | 52,78 | 52,88 | 52,74 | 260.549 |
| 20 mar 2024 | 52,91 | 52,97 | 52,78 | 52,89 | 52,75 | 179.089 |
| 19 mar 2024 | 52,34 | 52,63 | 52,32 | 52,63 | 52,49 | 276.315 |
| 18 mar 2024 | 52,12 | 52,18 | 52,08 | 52,18 | 52,04 | 173.602 |
| 15 mar 2024 | 52,27 | 52,41 | 52,20 | 52,33 | 52,19 | 152.385 |
| 14 mar 2024 | 52,12 | 52,22 | 52,05 | 52,19 | 52,05 | 101.051 |
| 13 mar 2024 | 52,24 | 52,30 | 52,15 | 52,20 | 52,06 | 171.902 |
| 12 mar 2024 | 51,79 | 51,83 | 51,72 | 51,80 | 51,66 | 145.211 |
| 11 mar 2024 | 51,56 | 51,70 | 51,55 | 51,60 | 51,46 | 168.645 |
| 08 mar 2024 | 51,98 | 52,00 | 51,87 | 51,93 | 51,79 | 123.400 |
| 07 mar 2024 | 51,97 | 51,97 | 51,59 | 51,66 | 51,52 | 199.461 |
| 06 mar 2024 | 52,53 | 52,53 | 52,03 | 52,04 | 51,90 | 176.499 |
| 05 mar 2024 | 52,54 | 52,59 | 52,49 | 52,56 | 52,42 | 210.082 |
| 04 mar 2024 | 52,45 | 52,53 | 52,38 | 52,53 | 52,39 | 362.185 |
| 01 mar 2024 | 52,26 | 52,31 | 52,20 | 52,27 | 52,13 | 448.231 |
| 29 feb 2024 | 51,99 | 52,06 | 51,87 | 51,93 | 51,79 | 159.578 |
| 28 feb 2024 | 51,77 | 51,98 | 51,69 | 51,97 | 51,83 | 239.040 |
| 27 feb 2024 | 51,70 | 51,75 | 51,61 | 51,62 | 51,48 | 171.409 |
| 26 feb 2024 | 51,66 | 51,71 | 51,62 | 51,68 | 51,54 | 159.119 |
| 23 feb 2024 | 51,68 | 51,72 | 51,61 | 51,66 | 51,52 | 170.550 |
| 22 feb 2024 | 50,89 | 51,10 | 50,89 | 51,05 | 50,92 | 178.205 |
| 21 feb 2024 | 50,66 | 50,67 | 50,41 | 50,44 | 50,31 | 223.123 |
| 20 feb 2024 | 51,10 | 51,10 | 50,91 | 50,94 | 50,81 | 161.246 |
| 19 feb 2024 | 51,08 | 51,12 | 50,99 | 51,04 | 50,91 | 183.768 |
| 16 feb 2024 | 51,44 | 51,50 | 51,38 | 51,44 | 51,31 | 176.767 |
| 15 feb 2024 | 51,33 | 51,42 | 51,26 | 51,40 | 51,27 | 221.905 |
| 14 feb 2024 | 51,18 | 51,20 | 51,06 | 51,09 | 50,96 | 210.620 |
| 13 feb 2024 | 51,21 | 51,30 | 51,16 | 51,28 | 51,15 | 119.029 |
| 12 feb 2024 | 51,34 | 51,38 | 51,26 | 51,34 | 51,21 | 175.353 |
| 09 feb 2024 | 51,21 | 51,30 | 51,21 | 51,28 | 51,15 | 151.415 |
| 08 feb 2024 | 51,01 | 51,06 | 50,93 | 51,03 | 50,90 | 140.025 |
| 07 feb 2024 | 50,57 | 50,60 | 50,50 | 50,56 | 50,43 | 156.222 |
| 06 feb 2024 | 50,76 | 50,78 | 50,53 | 50,53 | 50,40 | 163.409 |
| 05 feb 2024 | 50,66 | 50,84 | 50,60 | 50,65 | 50,52 | 185.330 |
| 02 feb 2024 | 49,97 | 50,00 | 49,80 | 49,81 | 49,68 | 233.285 |
| 01 feb 2024 | 49,25 | 49,44 | 49,17 | 49,44 | 49,31 | 192.687 |
| 31 ene 2024 | 49,50 | 49,78 | 49,48 | 49,74 | 49,61 | 186.612 |
| 30 ene 2024 | 49,57 | 49,66 | 49,54 | 49,65 | 49,52 | 126.288 |
| 29 ene 2024 | 49,49 | 49,49 | 49,32 | 49,39 | 49,26 | 289.490 |
| 25 ene 2024 | 49,35 | 49,40 | 49,27 | 49,32 | 49,19 | 125.619 |
| 24 ene 2024 | 49,26 | 49,45 | 49,26 | 49,43 | 49,30 | 303.953 |
| 23 ene 2024 | 49,15 | 49,21 | 48,93 | 48,95 | 48,82 | 223.825 |
| 22 ene 2024 | 48,85 | 49,00 | 48,85 | 48,97 | 48,84 | 156.628 |
| 19 ene 2024 | 48,39 | 48,44 | 48,34 | 48,42 | 48,29 | 185.408 |
| 18 ene 2024 | 48,15 | 48,50 | 48,04 | 48,12 | 47,99 | 98.912 |
| 17 ene 2024 | 48,20 | 48,22 | 48,08 | 48,20 | 48,07 | 83.562 |
| 16 ene 2024 | 47,73 | 48,00 | 47,73 | 47,94 | 47,81 | 99.450 |
| 15 ene 2024 | 47,59 | 47,61 | 47,51 | 47,55 | 47,43 | 51.121 |
| 12 ene 2024 | 47,57 | 47,57 | 47,33 | 47,41 | 47,29 | 81.523 |
| 11 ene 2024 | 47,52 | 47,57 | 47,45 | 47,45 | 47,33 | 59.277 |
| 10 ene 2024 | 47,30 | 47,38 | 47,14 | 47,19 | 47,07 | 180.057 |
| 09 ene 2024 | 47,12 | 47,17 | 47,04 | 47,14 | 47,02 | 108.517 |
| 08 ene 2024 | 46,57 | 46,64 | 46,48 | 46,64 | 46,52 | 119.488 |
| 05 ene 2024 | 46,60 | 46,66 | 46,52 | 46,66 | 46,54 | 79.295 |
| 04 ene 2024 | 46,59 | 46,62 | 46,46 | 46,53 | 46,41 | 114.786 |
| 03 ene 2024 | 46,59 | 46,76 | 46,58 | 46,64 | 46,52 | 85.613 |
| 02 ene 2024 | 46,73 | 48,00 | 46,59 | 46,59 | 46,47 | 88.405 |
| 02 ene 2024 | 0.159854 Dividendo | |||||
| 29 dic 2023 | 46,81 | 46,86 | 46,71 | 46,73 | 46,45 | 68.975 |
| 28 dic 2023 | 46,70 | 46,78 | 46,58 | 46,75 | 46,47 | 97.832 |
| 27 dic 2023 | 46,76 | 46,77 | 46,61 | 46,64 | 46,36 | 93.913 |
| 22 dic 2023 | 46,65 | 46,72 | 46,58 | 46,71 | 46,43 | 139.116 |
| 21 dic 2023 | 46,74 | 46,74 | 46,59 | 46,64 | 46,36 | 216.972 |
| 20 dic 2023 | 47,05 | 47,14 | 46,99 | 47,03 | 46,75 | 302.680 |
| 19 dic 2023 | 47,16 | 47,23 | 47,06 | 47,10 | 46,82 | 258.428 |
| 18 dic 2023 | 47,03 | 47,13 | 46,95 | 47,06 | 46,78 | 184.557 |
| 15 dic 2023 | 47,10 | 47,10 | 46,93 | 47,01 | 46,73 | 235.756 |
| 14 dic 2023 | 47,22 | 47,31 | 46,85 | 47,05 | 46,77 | 436.226 |
| 13 dic 2023 | 47,26 | 47,39 | 47,26 | 47,34 | 47,05 | 177.147 |
| 12 dic 2023 | 47,00 | 47,03 | 46,84 | 46,84 | 46,56 | 142.382 |
| 11 dic 2023 | 46,70 | 46,90 | 46,70 | 46,84 | 46,56 | 134.516 |
| *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.