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
57.514,48 +656,02 (+1,15%)
Liontown Resources Limited (LTR.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,9100 | 0,9350 | 0,8900 | 0,9050 | 0,9050 | 28.684.542 |
| 27 jun 2024 | 0,9500 | 0,9650 | 0,8925 | 0,9250 | 0,9250 | 34.068.865 |
| 26 jun 2024 | 0,8700 | 0,9400 | 0,8350 | 0,9300 | 0,9300 | 54.880.128 |
| 25 jun 2024 | 0,9200 | 0,9350 | 0,8950 | 0,9000 | 0,9000 | 20.761.275 |
| 24 jun 2024 | 0,9400 | 0,9450 | 0,8900 | 0,9100 | 0,9100 | 29.167.981 |
| 21 jun 2024 | 0,9750 | 0,9750 | 0,9350 | 0,9350 | 0,9350 | 52.601.366 |
| 20 jun 2024 | 0,9950 | 1,0100 | 0,9800 | 0,9850 | 0,9850 | 18.820.445 |
| 19 jun 2024 | 1,0250 | 1,0400 | 0,9750 | 1,0000 | 1,0000 | 21.611.732 |
| 18 jun 2024 | 1,0150 | 1,0550 | 1,0150 | 1,0200 | 1,0200 | 10.806.374 |
| 17 jun 2024 | 1,0350 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 12.937.310 |
| 14 jun 2024 | 1,0700 | 1,0750 | 1,0350 | 1,0400 | 1,0400 | 10.314.161 |
| 13 jun 2024 | 1,1250 | 1,1300 | 1,0850 | 1,0850 | 1,0850 | 11.841.494 |
| 12 jun 2024 | 1,0900 | 1,1400 | 1,0850 | 1,1400 | 1,1400 | 12.696.645 |
| 11 jun 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0850 | 1,0850 | 17.044.667 |
| 07 jun 2024 | 1,1900 | 1,1925 | 1,1550 | 1,1600 | 1,1600 | 13.126.232 |
| 06 jun 2024 | 1,2250 | 1,2400 | 1,1700 | 1,1800 | 1,1800 | 13.571.376 |
| 05 jun 2024 | 1,2650 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 11.223.572 |
| 04 jun 2024 | 1,3300 | 1,3350 | 1,2750 | 1,2850 | 1,2850 | 4.982.552 |
| 03 jun 2024 | 1,3100 | 1,3475 | 1,3100 | 1,3300 | 1,3300 | 5.653.650 |
| 31 may 2024 | 1,2900 | 1,3150 | 1,2875 | 1,3000 | 1,3000 | 10.934.189 |
| 30 may 2024 | 1,3450 | 1,3450 | 1,2800 | 1,2800 | 1,2800 | 9.680.555 |
| 29 may 2024 | 1,3600 | 1,3850 | 1,3500 | 1,3550 | 1,3550 | 7.755.503 |
| 28 may 2024 | 1,3600 | 1,3750 | 1,3500 | 1,3700 | 1,3700 | 4.331.443 |
| 27 may 2024 | 1,3850 | 1,3950 | 1,3550 | 1,3600 | 1,3600 | 4.880.825 |
| 24 may 2024 | 1,3650 | 1,3900 | 1,3550 | 1,3700 | 1,3700 | 6.186.082 |
| 23 may 2024 | 1,4200 | 1,4250 | 1,4000 | 1,4050 | 1,4050 | 5.481.353 |
| 22 may 2024 | 1,4650 | 1,4750 | 1,4200 | 1,4350 | 1,4350 | 7.504.423 |
| 21 may 2024 | 1,4900 | 1,5150 | 1,4550 | 1,4550 | 1,4550 | 7.628.834 |
| 20 may 2024 | 1,5000 | 1,5350 | 1,4350 | 1,4900 | 1,4900 | 9.418.700 |
| 17 may 2024 | 1,4100 | 1,5000 | 1,4050 | 1,4950 | 1,4950 | 10.946.891 |
| 16 may 2024 | 1,3950 | 1,4250 | 1,3800 | 1,4250 | 1,4250 | 10.750.007 |
| 15 may 2024 | 1,4150 | 1,4350 | 1,3750 | 1,4000 | 1,4000 | 8.070.462 |
| 14 may 2024 | 1,3950 | 1,4250 | 1,3800 | 1,3800 | 1,3800 | 8.121.673 |
| 13 may 2024 | 1,3950 | 1,4250 | 1,3625 | 1,3850 | 1,3850 | 8.267.429 |
| 10 may 2024 | 1,4000 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 16.351.342 |
| 09 may 2024 | 1,3200 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 13.124.432 |
| 08 may 2024 | 1,2700 | 1,3300 | 1,2650 | 1,3300 | 1,3300 | 7.627.856 |
| 07 may 2024 | 1,2450 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 7.596.211 |
| 06 may 2024 | 1,2350 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 6.611.776 |
| 03 may 2024 | 1,2450 | 1,2550 | 1,2200 | 1,2250 | 1,2250 | 6.333.524 |
| 02 may 2024 | 1,2250 | 1,2400 | 1,1950 | 1,2250 | 1,2250 | 4.926.106 |
| 01 may 2024 | 1,2000 | 1,2350 | 1,1850 | 1,2250 | 1,2250 | 6.472.454 |
| 30 abr 2024 | 1,2500 | 1,2925 | 1,2350 | 1,2450 | 1,2450 | 17.486.469 |
| 29 abr 2024 | 1,1400 | 1,2100 | 1,1400 | 1,2100 | 1,2100 | 12.974.215 |
| 26 abr 2024 | 1,1200 | 1,1450 | 1,1100 | 1,1200 | 1,1200 | 5.716.186 |
| 24 abr 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 7.726.297 |
| 23 abr 2024 | 1,1000 | 1,1150 | 1,0850 | 1,0950 | 1,0950 | 5.973.001 |
| 22 abr 2024 | 1,1300 | 1,1600 | 1,0950 | 1,0950 | 1,0950 | 9.408.900 |
| 19 abr 2024 | 1,1550 | 1,1550 | 1,1100 | 1,1100 | 1,1100 | 10.977.671 |
| 18 abr 2024 | 1,1700 | 1,1850 | 1,1550 | 1,1650 | 1,1650 | 6.745.043 |
| 17 abr 2024 | 1,1850 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 5.273.814 |
| 16 abr 2024 | 1,2500 | 1,2550 | 1,1800 | 1,1800 | 1,1800 | 6.869.511 |
| 15 abr 2024 | 1,2650 | 1,2950 | 1,2600 | 1,2600 | 1,2600 | 6.603.602 |
| 12 abr 2024 | 1,3250 | 1,3400 | 1,2900 | 1,2950 | 1,2950 | 5.694.593 |
| 11 abr 2024 | 1,3150 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 8.793.239 |
| 10 abr 2024 | 1,3050 | 1,3600 | 1,3050 | 1,3500 | 1,3500 | 9.576.619 |
| 09 abr 2024 | 1,2300 | 1,3000 | 1,2275 | 1,2950 | 1,2950 | 14.362.965 |
| 08 abr 2024 | 1,2150 | 1,2150 | 1,1800 | 1,1900 | 1,1900 | 8.094.365 |
| 05 abr 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 4.278.921 |
| 04 abr 2024 | 1,1700 | 1,2400 | 1,1650 | 1,2100 | 1,2100 | 12.548.682 |
| 03 abr 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 11.489.877 |
| 02 abr 2024 | 1,1750 | 1,1850 | 1,1450 | 1,1550 | 1,1550 | 9.992.287 |
| 28 mar 2024 | 1,2000 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 14.456.226 |
| 27 mar 2024 | 1,1300 | 1,1550 | 1,1200 | 1,1400 | 1,1400 | 9.888.133 |
| 26 mar 2024 | 1,1700 | 1,1700 | 1,1250 | 1,1400 | 1,1400 | 15.091.778 |
| 25 mar 2024 | 1,2150 | 1,2250 | 1,1550 | 1,1700 | 1,1700 | 10.939.526 |
| 22 mar 2024 | 1,2500 | 1,2550 | 1,2100 | 1,2100 | 1,2100 | 9.799.796 |
| 21 mar 2024 | 1,2750 | 1,3000 | 1,2450 | 1,2500 | 1,2500 | 11.226.170 |
| 20 mar 2024 | 1,2450 | 1,2550 | 1,2200 | 1,2400 | 1,2400 | 11.491.338 |
| 19 mar 2024 | 1,2850 | 1,2900 | 1,2400 | 1,2450 | 1,2450 | 13.209.963 |
| 18 mar 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 16.231.763 |
| 15 mar 2024 | 1,3150 | 1,3150 | 1,2500 | 1,2500 | 1,2500 | 27.373.645 |
| 14 mar 2024 | 1,4150 | 1,4200 | 1,3025 | 1,3650 | 1,3650 | 22.544.589 |
| 13 mar 2024 | 1,4050 | 1,5550 | 1,3800 | 1,3950 | 1,3950 | 41.369.476 |
| 12 mar 2024 | 1,2950 | 1,3400 | 1,2950 | 1,3150 | 1,3150 | 14.256.863 |
| 11 mar 2024 | 1,2900 | 1,2950 | 1,2600 | 1,2600 | 1,2600 | 6.722.214 |
| 08 mar 2024 | 1,3150 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | 10.127.113 |
| 07 mar 2024 | 1,2900 | 1,2950 | 1,2600 | 1,2950 | 1,2950 | 10.332.715 |
| 06 mar 2024 | 1,2350 | 1,2650 | 1,2050 | 1,2450 | 1,2450 | 14.844.760 |
| 05 mar 2024 | 1,2600 | 1,2825 | 1,2500 | 1,2750 | 1,2750 | 12.319.361 |
| 04 mar 2024 | 1,3000 | 1,3750 | 1,2950 | 1,3300 | 1,3300 | 24.428.459 |
| 01 mar 2024 | 1,2950 | 1,3050 | 1,2500 | 1,2850 | 1,2850 | 19.890.175 |
| 29 feb 2024 | 1,2650 | 1,2900 | 1,2100 | 1,2350 | 1,2350 | 33.174.858 |
| 28 feb 2024 | 1,1850 | 1,2750 | 1,1850 | 1,2700 | 1,2700 | 21.454.288 |
| 27 feb 2024 | 1,1650 | 1,1950 | 1,1300 | 1,1550 | 1,1550 | 9.850.039 |
| 26 feb 2024 | 1,0850 | 1,1700 | 1,0800 | 1,1650 | 1,1650 | 18.384.452 |
| 23 feb 2024 | 1,1100 | 1,1250 | 1,0700 | 1,0750 | 1,0750 | 11.626.739 |
| 22 feb 2024 | 1,1200 | 1,1550 | 1,1050 | 1,1150 | 1,1150 | 10.388.997 |
| 21 feb 2024 | 1,1450 | 1,1625 | 1,1100 | 1,1350 | 1,1350 | 19.839.190 |
| 20 feb 2024 | 1,2250 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 12.893.022 |
| 19 feb 2024 | 1,2300 | 1,2650 | 1,2100 | 1,2600 | 1,2600 | 24.637.122 |
| 16 feb 2024 | 1,0800 | 1,1800 | 1,0700 | 1,1750 | 1,1750 | 19.976.971 |
| 15 feb 2024 | 1,0850 | 1,0950 | 1,0350 | 1,0500 | 1,0500 | 12.977.495 |
| 14 feb 2024 | 1,0000 | 1,0650 | 0,9900 | 1,0550 | 1,0550 | 9.361.370 |
| 13 feb 2024 | 1,0550 | 1,0700 | 1,0150 | 1,0350 | 1,0350 | 16.899.909 |
| 12 feb 2024 | 1,1250 | 1,1300 | 1,0200 | 1,0250 | 1,0250 | 15.288.396 |
| 09 feb 2024 | 1,0150 | 1,1400 | 1,0050 | 1,1150 | 1,1150 | 25.114.920 |
| 08 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 07 feb 2024 | 0,9250 | 0,9850 | 0,9150 | 0,9500 | 0,9500 | 19.405.684 |
| 06 feb 2024 | 0,8850 | 0,9150 | 0,8750 | 0,9000 | 0,9000 | 14.993.492 |
| *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.