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
56.585,26 -1.034,39 (-1,80%)
Liberty Financial Group Limited (LFG.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,7900 | 3,7900 | 3,7100 | 3,7600 | 3,7600 | 4951 |
| 27 jun 2024 | 3,8900 | 3,8900 | 3,7400 | 3,7400 | 3,7400 | 205.682 |
| 27 jun 2024 | 0.13 Dividendo | |||||
| 26 jun 2024 | 3,8000 | 3,8200 | 3,7800 | 3,8200 | 3,6900 | 24.273 |
| 25 jun 2024 | 3,7000 | 3,8000 | 3,5800 | 3,8000 | 3,6707 | 48.182 |
| 24 jun 2024 | 3,6000 | 3,7300 | 3,6000 | 3,7200 | 3,5934 | 125.639 |
| 21 jun 2024 | 3,7000 | 3,7000 | 3,5250 | 3,6300 | 3,5065 | 41.760 |
| 20 jun 2024 | 3,7000 | 3,7000 | 3,6800 | 3,7000 | 3,5741 | 29.475 |
| 19 jun 2024 | 3,7100 | 3,7200 | 3,6900 | 3,7000 | 3,5741 | 14.218 |
| 18 jun 2024 | 3,7500 | 3,7900 | 3,7000 | 3,7100 | 3,5837 | 26.871 |
| 17 jun 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7400 | 3,6127 | 56.078 |
| 14 jun 2024 | 3,7500 | 3,7500 | 3,7000 | 3,7100 | 3,5837 | 7611 |
| 13 jun 2024 | 3,7800 | 3,7800 | 3,7300 | 3,7400 | 3,6127 | 78.606 |
| 12 jun 2024 | 3,8000 | 3,8100 | 3,7900 | 3,7900 | 3,6610 | 15.218 |
| 11 jun 2024 | 3,8900 | 3,8900 | 3,7900 | 3,7900 | 3,6610 | 25.517 |
| 07 jun 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8500 | 3,7190 | 9013 |
| 06 jun 2024 | 3,8200 | 3,8700 | 3,7600 | 3,7600 | 3,6320 | 42.968 |
| 05 jun 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8900 | 3,7576 | 1983 |
| 04 jun 2024 | 3,9200 | 3,9200 | 3,7900 | 3,7900 | 3,6610 | 7352 |
| 03 jun 2024 | 3,9500 | 3,9600 | 3,8200 | 3,9000 | 3,7673 | 11.742 |
| 31 may 2024 | 3,8900 | 3,9700 | 3,8900 | 3,9700 | 3,8349 | 1920 |
| 30 may 2024 | 3,8400 | 3,8500 | 3,7800 | 3,7800 | 3,6514 | 36.097 |
| 29 may 2024 | 3,9500 | 3,9500 | 3,7900 | 3,8500 | 3,7190 | 34.682 |
| 28 may 2024 | 3,9900 | 3,9900 | 3,8800 | 3,9500 | 3,8156 | 9343 |
| 27 may 2024 | 4,0000 | 4,0000 | 3,8800 | 3,9900 | 3,8542 | 34.136 |
| 24 may 2024 | 3,9300 | 4,0000 | 3,8600 | 4,0000 | 3,8639 | 15.507 |
| 23 may 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,7866 | - |
| 22 may 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,7866 | 220 |
| 21 may 2024 | 3,9900 | 4,0000 | 3,9900 | 4,0000 | 3,8639 | 14.860 |
| 20 may 2024 | 3,8900 | 3,9900 | 3,8900 | 3,9200 | 3,7866 | 16.822 |
| 17 may 2024 | 4,0100 | 4,0100 | 3,8800 | 3,8900 | 3,7576 | 1293 |
| 16 may 2024 | 4,0300 | 4,0300 | 4,0100 | 4,0100 | 3,8735 | 1247 |
| 15 may 2024 | 3,9700 | 3,9700 | 3,9400 | 3,9700 | 3,8349 | 4194 |
| 14 may 2024 | 3,8600 | 3,9700 | 3,8600 | 3,9700 | 3,8349 | 3757 |
| 13 may 2024 | 3,8700 | 3,9500 | 3,8500 | 3,8500 | 3,7190 | 216.621 |
| 10 may 2024 | 3,9300 | 3,9400 | 3,8500 | 3,8500 | 3,7190 | 8845 |
| 09 may 2024 | 4,0300 | 4,0300 | 3,8500 | 3,8500 | 3,7190 | 5080 |
| 08 may 2024 | 4,0000 | 4,0300 | 3,8200 | 3,8200 | 3,6900 | 24.592 |
| 07 may 2024 | 4,0100 | 4,0200 | 4,0100 | 4,0200 | 3,8832 | 16.287 |
| 06 may 2024 | 3,9900 | 4,0200 | 3,9500 | 4,0100 | 3,8735 | 24.690 |
| 03 may 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9700 | 3,8349 | 37.113 |
| 02 may 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,8446 | 178.131 |
| 01 may 2024 | 3,9700 | 3,9700 | 3,9500 | 3,9700 | 3,8349 | 3234 |
| 30 abr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8446 | - |
| 29 abr 2024 | 3,9800 | 3,9800 | 3,8600 | 3,9800 | 3,8446 | 6622 |
| 26 abr 2024 | 3,9000 | 3,9750 | 3,9000 | 3,9700 | 3,8349 | 11.921 |
| 24 abr 2024 | 3,9000 | 3,9100 | 3,9000 | 3,9100 | 3,7769 | 11.154 |
| 23 abr 2024 | 3,9700 | 3,9800 | 3,9700 | 3,9800 | 3,8446 | 232.623 |
| 22 abr 2024 | 3,8900 | 3,9100 | 3,8750 | 3,9000 | 3,7673 | 53.547 |
| 19 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6707 | 7240 |
| 18 abr 2024 | 3,8400 | 3,8500 | 3,8300 | 3,8300 | 3,6997 | 5601 |
| 17 abr 2024 | 3,8000 | 3,8600 | 3,8000 | 3,8600 | 3,7286 | 2671 |
| 16 abr 2024 | 3,8000 | 3,8800 | 3,7900 | 3,8800 | 3,7480 | 7798 |
| 15 abr 2024 | 3,8300 | 3,8600 | 3,7500 | 3,8000 | 3,6707 | 22.054 |
| 12 abr 2024 | 3,9500 | 3,9500 | 3,8100 | 3,8100 | 3,6803 | 23.768 |
| 11 abr 2024 | 4,0000 | 4,0000 | 3,9500 | 3,9600 | 3,8252 | 14.814 |
| 10 abr 2024 | 3,9000 | 4,0300 | 3,9000 | 4,0000 | 3,8639 | 25.242 |
| 09 abr 2024 | 3,9100 | 4,0000 | 3,8100 | 4,0000 | 3,8639 | 42.655 |
| 08 abr 2024 | 3,8400 | 3,9400 | 3,8400 | 3,9400 | 3,8059 | 6836 |
| 05 abr 2024 | 3,9000 | 3,9000 | 3,8100 | 3,8300 | 3,6997 | 27.642 |
| 04 abr 2024 | 3,8900 | 3,8900 | 3,8000 | 3,8600 | 3,7286 | 13.651 |
| 03 abr 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 3,6707 | 22.170 |
| 02 abr 2024 | 3,9850 | 4,0000 | 3,8500 | 3,8500 | 3,7190 | 7420 |
| 28 mar 2024 | 3,9000 | 4,0100 | 3,8100 | 3,8900 | 3,7576 | 45.474 |
| 27 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7286 | - |
| 26 mar 2024 | 4,0000 | 4,0000 | 3,8200 | 3,8600 | 3,7286 | 54.456 |
| 25 mar 2024 | 3,8000 | 3,8000 | 3,6800 | 3,8000 | 3,6707 | 10.044 |
| 22 mar 2024 | 3,9100 | 3,9200 | 3,7300 | 3,8000 | 3,6707 | 470.271 |
| 21 mar 2024 | 4,0600 | 4,0950 | 3,8600 | 3,8600 | 3,7286 | 22.017 |
| 20 mar 2024 | 3,9500 | 3,9900 | 3,9500 | 3,9800 | 3,8446 | 7102 |
| 19 mar 2024 | 4,0500 | 4,0900 | 3,9600 | 4,0000 | 3,8639 | 25.315 |
| 18 mar 2024 | 4,2400 | 4,2500 | 4,0000 | 4,0000 | 3,8639 | 6624 |
| 15 mar 2024 | 4,2400 | 4,2400 | 4,1000 | 4,1000 | 3,9605 | 63.845 |
| 14 mar 2024 | 4,1100 | 4,3000 | 4,1100 | 4,2300 | 4,0860 | 143.192 |
| 13 mar 2024 | 4,1500 | 4,1500 | 4,1400 | 4,1500 | 4,0088 | 7284 |
| 12 mar 2024 | 4,2200 | 4,2200 | 4,1100 | 4,1500 | 4,0088 | 4531 |
| 11 mar 2024 | 4,2000 | 4,2300 | 4,1000 | 4,2300 | 4,0860 | 14.711 |
| 08 mar 2024 | 4,2100 | 4,2100 | 4,1000 | 4,1000 | 3,9605 | 6262 |
| 07 mar 2024 | 4,1500 | 4,2500 | 4,1000 | 4,2000 | 4,0571 | 62.170 |
| 06 mar 2024 | 4,1500 | 4,1900 | 4,1000 | 4,1900 | 4,0474 | 24.833 |
| 05 mar 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,0860 | 64.207 |
| 04 mar 2024 | 4,0000 | 4,2900 | 4,0000 | 4,2400 | 4,0957 | 74.580 |
| 01 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8639 | 200 |
| 29 feb 2024 | 4,0100 | 4,0100 | 3,7300 | 3,9100 | 3,7769 | 569.669 |
| 28 feb 2024 | 4,0600 | 4,0900 | 4,0000 | 4,0000 | 3,8639 | 17.685 |
| 27 feb 2024 | 4,1000 | 4,1000 | 4,0600 | 4,0600 | 3,9218 | 5345 |
| 26 feb 2024 | 4,1500 | 4,1600 | 4,0600 | 4,1000 | 3,9605 | 28.848 |
| 23 feb 2024 | 4,2800 | 4,2800 | 4,1500 | 4,1500 | 4,0088 | 8067 |
| 22 feb 2024 | 4,0900 | 4,0900 | 4,0800 | 4,0800 | 3,9412 | 2929 |
| 21 feb 2024 | 4,1900 | 4,1900 | 4,0800 | 4,0800 | 3,9412 | 2715 |
| 20 feb 2024 | 4,1800 | 4,1800 | 4,1500 | 4,1500 | 4,0088 | 330 |
| 19 feb 2024 | 4,0900 | 4,2150 | 4,0800 | 4,1800 | 4,0377 | 4878 |
| 16 feb 2024 | 4,2800 | 4,3900 | 4,0800 | 4,1300 | 3,9895 | 16.454 |
| 15 feb 2024 | 4,1600 | 4,1850 | 4,1600 | 4,1600 | 4,0184 | 177.787 |
| 14 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,9798 | 75.102 |
| 13 feb 2024 | 4,2000 | 4,2000 | 4,1200 | 4,1200 | 3,9798 | 7883 |
| 12 feb 2024 | 4,3000 | 4,3000 | 4,1100 | 4,2100 | 4,0667 | 32.161 |
| 09 feb 2024 | 4,2300 | 4,3100 | 4,2300 | 4,3100 | 4,1633 | 5233 |
| 08 feb 2024 | 4,4400 | 4,4600 | 4,2600 | 4,2600 | 4,1150 | 10.733 |
| 07 feb 2024 | 4,4400 | 4,4600 | 4,4400 | 4,4600 | 4,3082 | 6578 |
| *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.