Mercados españoles cerrados en 6 hrs 8 min
IBEX 35
10.875,70 +3,70 (+0,03%) Euro Stoxx 50
4.914,48 +23,87 (+0,49%) Dólar/Euro
1,0748 +0,0021 (+0,19%) Petróleo Brent
83,06 +0,03 (+0,04%) Oro
2.309,30 -0,30 (-0,01%) Bitcoin EUR
55.242,48 +1.541,98 (+2,87%)
iShares China Large-Cap ETF (AU) (IZZ.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 41,35 | 41,55 | 40,92 | 41,18 | 41,18 | 69.762 |
| 02 may 2024 | 39,71 | 40,73 | 39,42 | 40,49 | 40,49 | 97.041 |
| 01 may 2024 | 39,45 | 39,49 | 39,30 | 39,32 | 39,32 | 44.560 |
| 30 abr 2024 | 39,84 | 40,08 | 39,08 | 39,76 | 39,76 | 37.109 |
| 29 abr 2024 | 39,88 | 40,23 | 39,50 | 39,72 | 39,72 | 37.653 |
| 26 abr 2024 | 39,24 | 39,97 | 38,99 | 39,85 | 39,85 | 47.426 |
| 24 abr 2024 | 38,30 | 39,29 | 38,30 | 38,78 | 38,78 | 45.235 |
| 23 abr 2024 | 37,92 | 38,29 | 37,61 | 38,14 | 38,14 | 25.384 |
| 22 abr 2024 | 37,50 | 37,91 | 37,41 | 37,68 | 37,68 | 84.814 |
| 19 abr 2024 | 37,45 | 37,49 | 36,97 | 37,04 | 37,04 | 61.775 |
| 18 abr 2024 | 36,91 | 37,55 | 36,82 | 37,38 | 37,38 | 65.282 |
| 17 abr 2024 | 36,42 | 37,09 | 36,42 | 36,91 | 36,91 | 13.412 |
| 16 abr 2024 | 37,35 | 37,57 | 37,02 | 37,19 | 37,19 | 26.691 |
| 15 abr 2024 | 37,02 | 37,45 | 36,76 | 37,35 | 37,35 | 40.294 |
| 12 abr 2024 | 37,83 | 37,85 | 37,36 | 37,60 | 37,60 | 25.750 |
| 11 abr 2024 | 37,36 | 38,05 | 37,36 | 37,90 | 37,90 | 30.197 |
| 10 abr 2024 | 37,08 | 37,69 | 36,95 | 37,40 | 37,40 | 28.102 |
| 09 abr 2024 | 36,76 | 37,21 | 36,69 | 36,89 | 36,89 | 27.374 |
| 08 abr 2024 | 36,88 | 37,23 | 36,46 | 36,76 | 36,76 | 30.303 |
| 05 abr 2024 | 37,30 | 37,30 | 36,28 | 36,53 | 36,53 | 31.546 |
| 04 abr 2024 | 37,54 | 37,54 | 37,23 | 37,23 | 37,23 | 283.648 |
| 03 abr 2024 | 38,00 | 38,00 | 37,31 | 37,42 | 37,42 | 220.816 |
| 02 abr 2024 | 37,21 | 38,14 | 37,21 | 38,06 | 38,06 | 50.631 |
| 28 mar 2024 | 36,69 | 37,19 | 36,35 | 37,13 | 37,13 | 29.099 |
| 27 mar 2024 | 36,70 | 36,80 | 36,35 | 36,58 | 36,58 | 23.611 |
| 26 mar 2024 | 36,44 | 36,80 | 36,40 | 36,50 | 36,50 | 66.360 |
| 25 mar 2024 | 36,42 | 36,72 | 36,40 | 36,63 | 36,63 | 17.108 |
| 22 mar 2024 | 36,81 | 36,81 | 36,03 | 36,14 | 36,14 | 33.740 |
| 21 mar 2024 | 36,70 | 37,12 | 36,56 | 36,79 | 36,79 | 39.225 |
| 20 mar 2024 | 36,60 | 36,83 | 36,35 | 36,63 | 36,63 | 18.684 |
| 19 mar 2024 | 36,63 | 36,86 | 36,46 | 36,61 | 36,61 | 36.905 |
| 18 mar 2024 | 36,43 | 37,00 | 36,42 | 36,86 | 36,86 | 55.777 |
| 15 mar 2024 | 36,86 | 36,94 | 36,37 | 36,40 | 36,40 | 43.976 |
| 14 mar 2024 | 37,88 | 37,88 | 37,09 | 37,13 | 37,13 | 130.748 |
| 13 mar 2024 | 37,00 | 37,57 | 37,00 | 37,40 | 37,40 | 45.015 |
| 12 mar 2024 | 36,14 | 36,95 | 36,09 | 36,95 | 36,95 | 70.308 |
| 11 mar 2024 | 35,69 | 36,12 | 35,38 | 36,06 | 36,06 | 56.369 |
| 08 mar 2024 | 35,61 | 35,77 | 35,21 | 35,55 | 35,55 | 28.608 |
| 07 mar 2024 | 35,97 | 36,13 | 35,61 | 35,61 | 35,61 | 95.173 |
| 06 mar 2024 | 35,61 | 36,55 | 35,43 | 36,49 | 36,49 | 53.966 |
| 05 mar 2024 | 36,84 | 36,84 | 35,70 | 35,77 | 35,77 | 97.077 |
| 04 mar 2024 | 36,75 | 37,12 | 36,32 | 36,56 | 36,56 | 63.697 |
| 01 mar 2024 | 36,46 | 36,80 | 35,66 | 36,72 | 36,72 | 116.142 |
| 29 feb 2024 | 36,30 | 36,79 | 36,19 | 36,76 | 36,76 | 103.002 |
| 28 feb 2024 | 36,91 | 37,35 | 36,81 | 37,18 | 37,18 | 117.227 |
| 27 feb 2024 | 36,60 | 36,76 | 36,24 | 36,53 | 36,53 | 81.937 |
| 26 feb 2024 | 36,91 | 36,93 | 36,47 | 36,55 | 36,55 | 99.735 |
| 23 feb 2024 | 36,80 | 37,13 | 36,36 | 36,92 | 36,92 | 378.415 |
| 22 feb 2024 | 36,40 | 36,40 | 35,95 | 36,19 | 36,19 | 68.693 |
| 21 feb 2024 | 35,11 | 36,52 | 34,94 | 36,46 | 36,46 | 181.363 |
| 20 feb 2024 | 35,10 | 35,57 | 34,96 | 35,02 | 35,02 | 222.274 |
| 19 feb 2024 | 35,50 | 35,50 | 35,00 | 35,10 | 35,10 | 72.790 |
| 16 feb 2024 | 34,86 | 35,45 | 34,63 | 35,19 | 35,19 | 49.508 |
| 15 feb 2024 | 34,59 | 34,99 | 34,33 | 34,73 | 34,73 | 196.372 |
| 14 feb 2024 | 34,67 | 34,67 | 33,80 | 34,34 | 34,34 | 44.906 |
| 13 feb 2024 | 34,17 | 35,15 | 34,17 | 35,05 | 35,05 | 52.459 |
| 12 feb 2024 | 33,95 | 34,50 | 33,95 | 34,29 | 34,29 | 37.233 |
| 09 feb 2024 | 34,60 | 34,60 | 33,81 | 34,20 | 34,20 | 48.773 |
| 08 feb 2024 | 35,09 | 35,09 | 34,49 | 34,63 | 34,63 | 64.172 |
| 07 feb 2024 | 35,01 | 35,67 | 34,83 | 35,10 | 35,10 | 141.219 |
| 06 feb 2024 | 33,77 | 34,63 | 33,72 | 34,63 | 34,63 | 29.589 |
| 05 feb 2024 | 33,30 | 33,67 | 33,02 | 33,51 | 33,51 | 65.216 |
| 02 feb 2024 | 33,59 | 33,89 | 33,10 | 33,10 | 33,10 | 46.778 |
| 01 feb 2024 | 33,01 | 33,71 | 32,92 | 33,59 | 33,59 | 66.666 |
| 31 ene 2024 | 33,11 | 33,52 | 32,94 | 33,01 | 33,01 | 76.517 |
| 30 ene 2024 | 34,33 | 34,33 | 33,23 | 33,70 | 33,70 | 70.241 |
| 29 ene 2024 | 34,39 | 34,71 | 34,28 | 34,38 | 34,38 | 58.417 |
| 25 ene 2024 | 34,49 | 34,80 | 33,92 | 34,76 | 34,76 | 91.595 |
| 24 ene 2024 | 33,17 | 33,73 | 33,08 | 33,11 | 33,11 | 73.664 |
| 23 ene 2024 | 31,96 | 32,92 | 31,83 | 32,59 | 32,59 | 72.964 |
| 22 ene 2024 | 32,87 | 32,96 | 31,63 | 31,77 | 31,77 | 33.236 |
| 19 ene 2024 | 32,86 | 32,98 | 32,51 | 32,54 | 32,54 | 23.861 |
| 18 ene 2024 | 32,91 | 32,92 | 32,50 | 32,85 | 32,85 | 28.767 |
| 17 ene 2024 | 33,59 | 33,60 | 32,75 | 32,90 | 32,90 | 35.264 |
| 16 ene 2024 | 33,91 | 34,22 | 33,56 | 33,62 | 33,62 | 41.280 |
| 15 ene 2024 | 34,26 | 34,31 | 34,04 | 34,04 | 34,04 | 6054 |
| 12 ene 2024 | 34,15 | 34,37 | 33,99 | 34,26 | 34,26 | 18.001 |
| 11 ene 2024 | 34,10 | 34,10 | 33,50 | 34,09 | 34,09 | 20.053 |
| 10 ene 2024 | 33,92 | 33,94 | 33,53 | 33,89 | 33,89 | 11.489 |
| 09 ene 2024 | 34,27 | 34,29 | 33,80 | 33,91 | 33,91 | 39.555 |
| 08 ene 2024 | 35,00 | 35,00 | 33,92 | 34,01 | 34,01 | 34.309 |
| 05 ene 2024 | 34,90 | 35,30 | 34,74 | 35,00 | 35,00 | 22.013 |
| 04 ene 2024 | 34,55 | 35,43 | 34,55 | 34,81 | 34,81 | 10.568 |
| 03 ene 2024 | 34,72 | 34,72 | 34,34 | 34,56 | 34,56 | 26.150 |
| 02 ene 2024 | 35,56 | 35,56 | 34,64 | 34,72 | 34,72 | 25.902 |
| 02 ene 2024 | 0.731763 Dividendo | |||||
| 29 dic 2023 | 35,61 | 35,81 | 35,53 | 35,56 | 34,83 | 14.267 |
| 28 dic 2023 | 35,25 | 35,33 | 34,57 | 35,33 | 34,60 | 22.848 |
| 27 dic 2023 | 34,86 | 34,90 | 34,31 | 34,55 | 33,84 | 21.972 |
| 22 dic 2023 | 35,27 | 35,68 | 34,46 | 34,46 | 33,75 | 36.485 |
| 21 dic 2023 | 35,00 | 35,43 | 34,68 | 35,27 | 34,54 | 38.672 |
| 20 dic 2023 | 35,64 | 35,79 | 35,41 | 35,53 | 34,80 | 50.097 |
| 19 dic 2023 | 35,80 | 35,90 | 35,35 | 35,52 | 34,79 | 25.303 |
| 18 dic 2023 | 36,40 | 36,40 | 35,81 | 35,82 | 35,08 | 30.945 |
| 15 dic 2023 | 35,80 | 36,58 | 35,80 | 36,24 | 35,49 | 29.804 |
| 14 dic 2023 | 36,13 | 36,13 | 35,32 | 35,41 | 34,68 | 64.469 |
| 13 dic 2023 | 36,39 | 36,60 | 36,09 | 36,13 | 35,39 | 39.981 |
| 12 dic 2023 | 35,50 | 36,36 | 35,50 | 36,30 | 35,55 | 9530 |
| 11 dic 2023 | 36,12 | 36,33 | 35,32 | 35,51 | 34,78 | 27.574 |
| 08 dic 2023 | 36,43 | 36,44 | 35,82 | 36,21 | 35,46 | 14.599 |
| *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.