Mercados españoles abiertos en 8 hrs 47 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0705 +0,0049 (+0,46%) Petróleo Brent
88,46 +0,04 (+0,05%) Bitcoin EUR
62.047,65 -289,35 (-0,46%)
James Hardie Industries plc (JHX.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 54,73 | 54,92 | 54,12 | 54,91 | 54,91 | 1.144.893 |
| 22 abr 2024 | 53,61 | 53,83 | 52,33 | 53,14 | 53,14 | 752.637 |
| 19 abr 2024 | 53,22 | 53,90 | 52,57 | 53,33 | 53,33 | 1.024.287 |
| 18 abr 2024 | 53,61 | 54,46 | 53,61 | 54,00 | 54,00 | 938.752 |
| 17 abr 2024 | 54,99 | 54,99 | 53,83 | 54,02 | 54,02 | 1.151.951 |
| 16 abr 2024 | 56,29 | 56,73 | 55,13 | 55,58 | 55,58 | 1.047.652 |
| 15 abr 2024 | 56,60 | 57,46 | 56,60 | 56,83 | 56,83 | 675.091 |
| 12 abr 2024 | 57,38 | 57,74 | 56,99 | 57,45 | 57,45 | 747.477 |
| 11 abr 2024 | 58,12 | 58,17 | 57,06 | 58,17 | 58,17 | 1.036.263 |
| 10 abr 2024 | 58,83 | 60,11 | 58,83 | 59,61 | 59,61 | 626.378 |
| 09 abr 2024 | 60,29 | 60,43 | 58,58 | 58,70 | 58,70 | 659.329 |
| 08 abr 2024 | 59,46 | 59,63 | 59,07 | 59,42 | 59,42 | 354.133 |
| 05 abr 2024 | 58,81 | 59,15 | 58,36 | 59,11 | 59,11 | 770.323 |
| 04 abr 2024 | 59,89 | 60,14 | 59,12 | 59,70 | 59,70 | 469.421 |
| 03 abr 2024 | 58,91 | 59,63 | 57,93 | 58,86 | 58,86 | 1.012.675 |
| 02 abr 2024 | 61,15 | 61,80 | 60,39 | 60,73 | 60,73 | 936.163 |
| 28 mar 2024 | 61,02 | 61,61 | 60,75 | 61,61 | 61,61 | 806.459 |
| 27 mar 2024 | 60,43 | 61,05 | 60,36 | 60,76 | 60,76 | 583.487 |
| 26 mar 2024 | 60,73 | 61,16 | 60,48 | 60,63 | 60,63 | 745.401 |
| 25 mar 2024 | 60,77 | 61,79 | 60,76 | 61,12 | 61,12 | 714.506 |
| 22 mar 2024 | 60,75 | 60,99 | 60,25 | 60,50 | 60,50 | 1.246.347 |
| 21 mar 2024 | 60,19 | 60,60 | 59,31 | 60,48 | 60,48 | 2.265.366 |
| 20 mar 2024 | 60,77 | 60,94 | 59,99 | 60,00 | 60,00 | 968.268 |
| 19 mar 2024 | 59,95 | 60,51 | 59,46 | 60,11 | 60,11 | 988.644 |
| 18 mar 2024 | 59,25 | 60,62 | 59,25 | 59,73 | 59,73 | 834.812 |
| 15 mar 2024 | 60,42 | 60,80 | 58,88 | 59,47 | 59,47 | 2.061.591 |
| 14 mar 2024 | 61,17 | 62,39 | 60,77 | 61,60 | 61,60 | 780.152 |
| 13 mar 2024 | 60,70 | 61,81 | 60,22 | 61,50 | 61,50 | 773.792 |
| 12 mar 2024 | 61,52 | 61,88 | 60,20 | 60,60 | 60,60 | 857.085 |
| 11 mar 2024 | 62,10 | 62,66 | 61,88 | 61,97 | 61,97 | 604.927 |
| 08 mar 2024 | 62,60 | 63,11 | 62,31 | 62,60 | 62,60 | 773.949 |
| 07 mar 2024 | 62,19 | 62,37 | 61,32 | 62,15 | 62,15 | 957.665 |
| 06 mar 2024 | 61,29 | 61,57 | 60,76 | 61,54 | 61,54 | 965.387 |
| 05 mar 2024 | 61,05 | 61,57 | 60,25 | 61,14 | 61,14 | 982.474 |
| 04 mar 2024 | 61,84 | 61,85 | 60,97 | 61,51 | 61,51 | 521.244 |
| 01 mar 2024 | 61,32 | 61,85 | 60,84 | 61,28 | 61,28 | 1.071.081 |
| 29 feb 2024 | 59,77 | 60,75 | 59,33 | 60,75 | 60,75 | 1.987.182 |
| 28 feb 2024 | 59,50 | 60,15 | 59,26 | 59,58 | 59,58 | 736.876 |
| 27 feb 2024 | 58,61 | 59,78 | 58,38 | 59,03 | 59,03 | 716.842 |
| 26 feb 2024 | 58,94 | 59,48 | 58,00 | 58,68 | 58,68 | 657.246 |
| 23 feb 2024 | 58,86 | 59,58 | 58,82 | 58,88 | 58,88 | 1.089.070 |
| 22 feb 2024 | 56,90 | 58,31 | 56,74 | 58,10 | 58,10 | 783.720 |
| 21 feb 2024 | 56,72 | 57,98 | 56,10 | 57,13 | 57,13 | 1.096.094 |
| 20 feb 2024 | 56,56 | 56,76 | 55,24 | 56,54 | 56,54 | 825.637 |
| 19 feb 2024 | 57,30 | 57,60 | 55,92 | 56,57 | 56,57 | 895.114 |
| 16 feb 2024 | 57,38 | 57,97 | 57,04 | 57,30 | 57,30 | 1.057.941 |
| 15 feb 2024 | 56,10 | 57,30 | 55,88 | 56,99 | 56,99 | 1.238.629 |
| 14 feb 2024 | 53,81 | 55,42 | 53,40 | 55,42 | 55,42 | 1.504.806 |
| 13 feb 2024 | 56,38 | 57,63 | 53,91 | 54,19 | 54,19 | 2.400.416 |
| 12 feb 2024 | 59,30 | 59,50 | 58,93 | 59,20 | 59,20 | 602.192 |
| 09 feb 2024 | 59,15 | 59,34 | 58,85 | 59,28 | 59,28 | 901.723 |
| 08 feb 2024 | 59,49 | 59,49 | 58,58 | 58,93 | 58,93 | 765.747 |
| 07 feb 2024 | 60,04 | 60,04 | 58,21 | 58,43 | 58,43 | 892.546 |
| 06 feb 2024 | 58,40 | 60,00 | 57,66 | 59,60 | 59,60 | 1.698.169 |
| 05 feb 2024 | 59,60 | 59,76 | 58,72 | 59,07 | 59,07 | 1.015.860 |
| 02 feb 2024 | 58,49 | 59,58 | 58,01 | 59,35 | 59,35 | 888.551 |
| 01 feb 2024 | 57,56 | 57,92 | 57,30 | 57,69 | 57,69 | 727.518 |
| 31 ene 2024 | 58,04 | 58,38 | 56,71 | 58,21 | 58,21 | 1.444.688 |
| 30 ene 2024 | 58,20 | 58,30 | 57,21 | 57,66 | 57,66 | 785.956 |
| 29 ene 2024 | 56,44 | 57,67 | 56,44 | 57,46 | 57,46 | 1.376.992 |
| 25 ene 2024 | 55,70 | 56,04 | 55,29 | 55,56 | 55,56 | 1.245.192 |
| 24 ene 2024 | 56,20 | 56,69 | 55,20 | 55,98 | 55,98 | 1.468.307 |
| 23 ene 2024 | 57,77 | 58,90 | 57,12 | 57,45 | 57,45 | 1.037.503 |
| 22 ene 2024 | 57,29 | 58,00 | 57,01 | 57,49 | 57,49 | 890.894 |
| 19 ene 2024 | 56,37 | 56,88 | 56,16 | 56,65 | 56,65 | 1.485.146 |
| 18 ene 2024 | 55,25 | 55,86 | 55,25 | 55,39 | 55,39 | 970.673 |
| 17 ene 2024 | 55,75 | 55,98 | 55,25 | 55,66 | 55,66 | 797.067 |
| 16 ene 2024 | 56,07 | 56,19 | 55,55 | 55,80 | 55,80 | 762.996 |
| 15 ene 2024 | 55,75 | 56,30 | 55,63 | 56,30 | 56,30 | 58.650 |
| 12 ene 2024 | 55,22 | 56,13 | 54,86 | 56,13 | 56,13 | 923.007 |
| 11 ene 2024 | 55,34 | 55,69 | 55,01 | 55,37 | 55,37 | 898.497 |
| 10 ene 2024 | 54,67 | 54,83 | 54,15 | 54,44 | 54,44 | 649.656 |
| 09 ene 2024 | 54,57 | 55,09 | 54,20 | 54,43 | 54,43 | 871.616 |
| 08 ene 2024 | 53,73 | 54,08 | 53,46 | 53,69 | 53,69 | 503.031 |
| 05 ene 2024 | 54,70 | 54,79 | 53,73 | 53,98 | 53,98 | 521.338 |
| 04 ene 2024 | 54,38 | 54,69 | 53,88 | 54,54 | 54,54 | 1.117.597 |
| 03 ene 2024 | 56,00 | 56,26 | 55,02 | 55,19 | 55,19 | 1.062.383 |
| 02 ene 2024 | 57,44 | 57,56 | 56,67 | 56,88 | 56,88 | 566.820 |
| 29 dic 2023 | 56,00 | 56,54 | 55,72 | 56,49 | 56,49 | 585.233 |
| 28 dic 2023 | 56,15 | 56,15 | 55,49 | 56,00 | 56,00 | 545.094 |
| 27 dic 2023 | 55,57 | 56,05 | 55,42 | 55,85 | 55,85 | 792.564 |
| 22 dic 2023 | 54,77 | 55,07 | 54,68 | 54,74 | 54,74 | 1.764.595 |
| 21 dic 2023 | 54,42 | 55,02 | 53,82 | 54,57 | 54,57 | 2.154.511 |
| 20 dic 2023 | 53,66 | 54,79 | 53,45 | 54,52 | 54,52 | 1.708.130 |
| 19 dic 2023 | 51,80 | 52,92 | 51,45 | 52,73 | 52,73 | 828.403 |
| 18 dic 2023 | 50,69 | 51,95 | 50,69 | 51,61 | 51,61 | 873.018 |
| 15 dic 2023 | 52,50 | 52,87 | 51,46 | 52,00 | 52,00 | 2.656.026 |
| 14 dic 2023 | 50,54 | 52,32 | 50,52 | 51,98 | 51,98 | 2.757.234 |
| 13 dic 2023 | 49,67 | 50,01 | 49,41 | 49,89 | 49,89 | 1.134.644 |
| 12 dic 2023 | 49,67 | 50,07 | 49,32 | 49,59 | 49,59 | 1.045.895 |
| 11 dic 2023 | 49,94 | 50,01 | 48,79 | 49,19 | 49,19 | 1.241.098 |
| 08 dic 2023 | 49,88 | 50,03 | 49,46 | 49,50 | 49,50 | 852.620 |
| 07 dic 2023 | 50,33 | 50,33 | 49,34 | 50,08 | 50,08 | 1.127.414 |
| 06 dic 2023 | 50,00 | 50,56 | 49,65 | 50,12 | 50,12 | 1.636.526 |
| 05 dic 2023 | 49,29 | 49,57 | 48,77 | 49,28 | 49,28 | 1.147.355 |
| 04 dic 2023 | 49,60 | 50,54 | 49,09 | 49,72 | 49,72 | 1.571.793 |
| 01 dic 2023 | 48,75 | 48,83 | 48,16 | 48,59 | 48,59 | 741.127 |
| 30 nov 2023 | 47,82 | 48,85 | 47,52 | 48,72 | 48,72 | 2.269.881 |
| 29 nov 2023 | 47,02 | 47,72 | 46,17 | 47,55 | 47,55 | 1.767.656 |
| 28 nov 2023 | 47,00 | 47,29 | 46,81 | 47,13 | 47,13 | 581.258 |
| *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.