Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0712 +0,0040 (+0,38%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
54.043,13 -2.155,32 (-3,84%)
Medibank Private Limited (MPL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3,5400 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 11.292.058 |
| 30 abr 2024 | 3,6000 | 3,6050 | 3,5300 | 3,5600 | 3,5600 | 8.211.623 |
| 29 abr 2024 | 3,6000 | 3,6200 | 3,5700 | 3,6000 | 3,6000 | 4.943.613 |
| 26 abr 2024 | 3,6000 | 3,6100 | 3,5500 | 3,5600 | 3,5600 | 8.212.915 |
| 24 abr 2024 | 3,6400 | 3,6600 | 3,6300 | 3,6300 | 3,6300 | 4.075.382 |
| 23 abr 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6200 | 3,6200 | 3.385.990 |
| 22 abr 2024 | 3,6200 | 3,6450 | 3,6050 | 3,6400 | 3,6400 | 4.053.683 |
| 19 abr 2024 | 3,6200 | 3,6400 | 3,5500 | 3,5900 | 3,5900 | 6.560.708 |
| 18 abr 2024 | 3,6500 | 3,6850 | 3,6500 | 3,6500 | 3,6500 | 3.374.802 |
| 17 abr 2024 | 3,6700 | 3,7100 | 3,6600 | 3,6900 | 3,6900 | 4.671.516 |
| 16 abr 2024 | 3,7000 | 3,7100 | 3,6300 | 3,6400 | 3,6400 | 9.695.770 |
| 15 abr 2024 | 3,7400 | 3,7400 | 3,6850 | 3,7100 | 3,7100 | 4.437.628 |
| 12 abr 2024 | 3,6800 | 3,7400 | 3,6750 | 3,7400 | 3,7400 | 4.317.740 |
| 11 abr 2024 | 3,6900 | 3,7300 | 3,6900 | 3,7000 | 3,7000 | 3.535.109 |
| 10 abr 2024 | 3,7300 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 5.567.869 |
| 09 abr 2024 | 3,7300 | 3,7500 | 3,6900 | 3,7100 | 3,7100 | 2.482.114 |
| 08 abr 2024 | 3,7300 | 3,7500 | 3,7100 | 3,7300 | 3,7300 | 4.211.505 |
| 05 abr 2024 | 3,7400 | 3,7500 | 3,6700 | 3,6900 | 3,6900 | 6.308.140 |
| 04 abr 2024 | 3,7700 | 3,8100 | 3,7400 | 3,7500 | 3,7500 | 5.468.328 |
| 03 abr 2024 | 3,7000 | 3,7550 | 3,7000 | 3,7400 | 3,7400 | 5.788.635 |
| 02 abr 2024 | 3,7600 | 3,7700 | 3,7300 | 3,7600 | 3,7600 | 8.424.091 |
| 28 mar 2024 | 3,7300 | 3,7800 | 3,7200 | 3,7600 | 3,7600 | 6.866.438 |
| 27 mar 2024 | 3,7000 | 3,7400 | 3,7000 | 3,7200 | 3,7200 | 3.414.285 |
| 26 mar 2024 | 3,6900 | 3,6950 | 3,6600 | 3,6800 | 3,6800 | 5.290.447 |
| 25 mar 2024 | 3,7000 | 3,7500 | 3,6900 | 3,6900 | 3,6900 | 5.499.893 |
| 22 mar 2024 | 3,6900 | 3,7200 | 3,6700 | 3,7200 | 3,7200 | 6.960.253 |
| 21 mar 2024 | 3,6800 | 3,7200 | 3,6750 | 3,6900 | 3,6900 | 11.051.925 |
| 20 mar 2024 | 3,7400 | 3,7500 | 3,6800 | 3,6900 | 3,6900 | 6.405.059 |
| 19 mar 2024 | 3,8200 | 3,8300 | 3,7250 | 3,7400 | 3,7400 | 4.720.966 |
| 18 mar 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 3.158.276 |
| 15 mar 2024 | 3,8400 | 3,8600 | 3,8300 | 3,8400 | 3,8400 | 9.581.298 |
| 14 mar 2024 | 3,9000 | 3,9000 | 3,8450 | 3,8600 | 3,8600 | 3.849.654 |
| 13 mar 2024 | 3,9300 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 7.799.310 |
| 12 mar 2024 | 3,8200 | 3,9000 | 3,8150 | 3,9000 | 3,9000 | 8.219.464 |
| 11 mar 2024 | 3,8400 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 4.071.185 |
| 08 mar 2024 | 3,8400 | 3,8600 | 3,8100 | 3,8400 | 3,8400 | 4.247.627 |
| 07 mar 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 4.930.540 |
| 06 mar 2024 | 3,8100 | 3,8200 | 3,7400 | 3,8000 | 3,8000 | 7.349.204 |
| 05 mar 2024 | 3,7100 | 3,8100 | 3,7000 | 3,7500 | 3,7500 | 12.223.675 |
| 04 mar 2024 | 3,6500 | 3,6900 | 3,6400 | 3,6900 | 3,6900 | 6.483.423 |
| 01 mar 2024 | 3,6100 | 3,6800 | 3,5900 | 3,6700 | 3,6700 | 6.871.316 |
| 29 feb 2024 | 3,6000 | 3,6100 | 3,5700 | 3,5900 | 3,5900 | 12.871.255 |
| 29 feb 2024 | 0.072 Dividendo | |||||
| 28 feb 2024 | 3,6800 | 3,6900 | 3,6400 | 3,6600 | 3,5880 | 7.588.407 |
| 27 feb 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6600 | 3,5880 | 9.401.106 |
| 26 feb 2024 | 3,6500 | 3,6600 | 3,6000 | 3,6600 | 3,5880 | 7.495.629 |
| 23 feb 2024 | 3,6900 | 3,7400 | 3,6100 | 3,6300 | 3,5586 | 9.908.513 |
| 22 feb 2024 | 3,7000 | 3,7500 | 3,6300 | 3,6500 | 3,5782 | 14.144.172 |
| 21 feb 2024 | 3,9200 | 3,9200 | 3,8400 | 3,8600 | 3,7841 | 6.454.488 |
| 20 feb 2024 | 3,8100 | 3,9000 | 3,8100 | 3,8900 | 3,8135 | 4.244.151 |
| 19 feb 2024 | 3,7600 | 3,8200 | 3,7400 | 3,8000 | 3,7252 | 4.407.350 |
| 16 feb 2024 | 3,7900 | 3,8100 | 3,7150 | 3,7500 | 3,6762 | 6.932.255 |
| 15 feb 2024 | 3,8000 | 3,8100 | 3,7700 | 3,7700 | 3,6958 | 3.684.273 |
| 14 feb 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7800 | 3,7056 | 4.205.694 |
| 13 feb 2024 | 3,8400 | 3,8400 | 3,7900 | 3,8100 | 3,7350 | 3.324.822 |
| 12 feb 2024 | 3,8500 | 3,8700 | 3,8200 | 3,8200 | 3,7449 | 2.012.548 |
| 09 feb 2024 | 3,8200 | 3,8400 | 3,8000 | 3,8300 | 3,7547 | 4.513.689 |
| 08 feb 2024 | 3,8300 | 3,8600 | 3,7700 | 3,8000 | 3,7252 | 6.450.341 |
| 07 feb 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8100 | 3,7350 | 4.365.155 |
| 06 feb 2024 | 3,8000 | 3,8400 | 3,7900 | 3,8000 | 3,7252 | 4.579.769 |
| 05 feb 2024 | 3,8400 | 3,8400 | 3,7900 | 3,8100 | 3,7350 | 2.484.340 |
| 02 feb 2024 | 3,8200 | 3,8600 | 3,7900 | 3,8500 | 3,7743 | 4.991.115 |
| 01 feb 2024 | 3,8200 | 3,8600 | 3,7900 | 3,8100 | 3,7350 | 3.397.885 |
| 31 ene 2024 | 3,8100 | 3,8600 | 3,8000 | 3,8400 | 3,7645 | 7.071.753 |
| 30 ene 2024 | 3,7800 | 3,8200 | 3,7600 | 3,8000 | 3,7252 | 6.834.647 |
| 29 ene 2024 | 3,7500 | 3,7800 | 3,7200 | 3,7500 | 3,6762 | 4.087.855 |
| 25 ene 2024 | 3,7100 | 3,7500 | 3,6900 | 3,7400 | 3,6664 | 8.447.638 |
| 24 ene 2024 | 3,6900 | 3,7200 | 3,6500 | 3,6900 | 3,6174 | 9.638.679 |
| 23 ene 2024 | 3,8000 | 3,8100 | 3,6900 | 3,6900 | 3,6174 | 12.351.869 |
| 22 ene 2024 | 3,8600 | 3,8800 | 3,8300 | 3,8300 | 3,7547 | 9.924.288 |
| 19 ene 2024 | 3,8100 | 3,8500 | 3,7900 | 3,8500 | 3,7743 | 11.183.160 |
| 18 ene 2024 | 3,8500 | 3,8500 | 3,7800 | 3,7900 | 3,7154 | 6.793.264 |
| 17 ene 2024 | 3,7900 | 3,8200 | 3,7600 | 3,8200 | 3,7449 | 5.279.328 |
| 16 ene 2024 | 3,7900 | 3,8150 | 3,7700 | 3,8000 | 3,7252 | 3.436.221 |
| 15 ene 2024 | 3,8000 | 3,8350 | 3,7950 | 3,7950 | 3,7203 | 1.058.421 |
| 12 ene 2024 | 3,7300 | 3,8100 | 3,7200 | 3,7900 | 3,7154 | 7.613.752 |
| 11 ene 2024 | 3,7000 | 3,7200 | 3,6600 | 3,7200 | 3,6468 | 4.124.723 |
| 10 ene 2024 | 3,7700 | 3,7700 | 3,6600 | 3,6600 | 3,5880 | 6.231.955 |
| 09 ene 2024 | 3,7400 | 3,7500 | 3,7200 | 3,7400 | 3,6664 | 3.722.543 |
| 08 ene 2024 | 3,7300 | 3,7400 | 3,6650 | 3,7000 | 3,6272 | 5.868.996 |
| 05 ene 2024 | 3,6700 | 3,6800 | 3,6300 | 3,6700 | 3,5978 | 2.816.180 |
| 04 ene 2024 | 3,6200 | 3,6800 | 3,6200 | 3,6600 | 3,5880 | 4.738.521 |
| 03 ene 2024 | 3,5400 | 3,6350 | 3,5400 | 3,6200 | 3,5488 | 4.335.993 |
| 02 ene 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5700 | 3,4998 | 2.890.918 |
| 29 dic 2023 | 3,5400 | 3,5600 | 3,5100 | 3,5600 | 3,4900 | 2.861.529 |
| 28 dic 2023 | 3,5500 | 3,5500 | 3,5200 | 3,5400 | 3,4704 | 2.450.276 |
| 27 dic 2023 | 3,5700 | 3,5800 | 3,5200 | 3,5300 | 3,4606 | 4.735.697 |
| 22 dic 2023 | 3,5300 | 3,5500 | 3,5050 | 3,5400 | 3,4704 | 3.699.420 |
| 21 dic 2023 | 3,5600 | 3,5650 | 3,5300 | 3,5400 | 3,4704 | 5.932.028 |
| 20 dic 2023 | 3,5700 | 3,5800 | 3,5200 | 3,5600 | 3,4900 | 9.223.172 |
| 19 dic 2023 | 3,5700 | 3,5700 | 3,5100 | 3,5600 | 3,4900 | 7.300.267 |
| 18 dic 2023 | 3,5800 | 3,5800 | 3,5200 | 3,5400 | 3,4704 | 6.508.432 |
| 15 dic 2023 | 3,6000 | 3,6050 | 3,5500 | 3,5800 | 3,5096 | 17.859.451 |
| 14 dic 2023 | 3,5700 | 3,6200 | 3,5700 | 3,5800 | 3,5096 | 6.549.116 |
| 13 dic 2023 | 3,5900 | 3,6000 | 3,5750 | 3,5900 | 3,5194 | 5.309.725 |
| 12 dic 2023 | 3,5600 | 3,5800 | 3,5300 | 3,5800 | 3,5096 | 6.067.881 |
| 11 dic 2023 | 3,5100 | 3,5400 | 3,4700 | 3,5100 | 3,4410 | 5.590.707 |
| 08 dic 2023 | 3,4500 | 3,5050 | 3,4400 | 3,5000 | 3,4311 | 6.560.606 |
| 07 dic 2023 | 3,4900 | 3,5250 | 3,4600 | 3,4700 | 3,4017 | 6.641.313 |
| 06 dic 2023 | 3,4600 | 3,5550 | 3,4600 | 3,5200 | 3,4508 | 7.779.415 |
| *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.