Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,78 -0,38 (-0,46%) Bitcoin EUR
58.459,22 -786,21 (-1,33%)
Northern Star Resources Limited (NST.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 12:33PM AEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 14,74 | 14,77 | 14,60 | 14,65 | 14,65 | 511.643 |
| 07 may 2024 | 14,87 | 14,95 | 14,49 | 14,71 | 14,71 | 3.255.124 |
| 06 may 2024 | 14,38 | 14,65 | 14,27 | 14,54 | 14,54 | 3.654.456 |
| 03 may 2024 | 14,58 | 14,69 | 14,32 | 14,33 | 14,33 | 3.795.130 |
| 02 may 2024 | 14,61 | 14,88 | 14,50 | 14,57 | 14,57 | 2.955.907 |
| 01 may 2024 | 14,35 | 14,48 | 14,24 | 14,43 | 14,43 | 3.371.791 |
| 30 abr 2024 | 15,22 | 15,22 | 14,85 | 14,94 | 14,94 | 3.095.821 |
| 29 abr 2024 | 15,15 | 15,20 | 15,00 | 15,06 | 15,06 | 2.514.154 |
| 26 abr 2024 | 15,10 | 15,18 | 14,96 | 15,10 | 15,10 | 3.171.368 |
| 24 abr 2024 | 14,82 | 15,06 | 14,71 | 14,88 | 14,88 | 2.912.287 |
| 23 abr 2024 | 14,83 | 14,88 | 14,44 | 14,74 | 14,74 | 6.606.149 |
| 22 abr 2024 | 15,60 | 15,68 | 15,09 | 15,28 | 15,28 | 4.319.579 |
| 19 abr 2024 | 15,20 | 16,03 | 15,16 | 15,50 | 15,50 | 9.630.180 |
| 18 abr 2024 | 15,18 | 15,40 | 15,07 | 15,30 | 15,30 | 3.372.291 |
| 17 abr 2024 | 15,09 | 15,42 | 15,08 | 15,24 | 15,24 | 3.500.435 |
| 16 abr 2024 | 15,21 | 15,26 | 15,11 | 15,14 | 15,14 | 4.699.250 |
| 15 abr 2024 | 15,14 | 15,28 | 15,00 | 15,23 | 15,23 | 3.874.302 |
| 12 abr 2024 | 15,42 | 15,54 | 15,26 | 15,30 | 15,30 | 3.376.521 |
| 11 abr 2024 | 14,70 | 15,46 | 14,62 | 15,36 | 15,36 | 6.320.315 |
| 10 abr 2024 | 15,24 | 15,25 | 14,96 | 15,00 | 15,00 | 4.100.850 |
| 09 abr 2024 | 15,10 | 15,26 | 14,92 | 15,23 | 15,23 | 3.328.629 |
| 08 abr 2024 | 15,07 | 15,30 | 14,97 | 15,17 | 15,17 | 4.608.269 |
| 05 abr 2024 | 14,56 | 14,87 | 14,52 | 14,87 | 14,87 | 2.889.260 |
| 04 abr 2024 | 14,93 | 14,94 | 14,76 | 14,79 | 14,79 | 3.009.560 |
| 03 abr 2024 | 14,85 | 14,94 | 14,49 | 14,67 | 14,67 | 4.313.905 |
| 02 abr 2024 | 14,80 | 14,94 | 14,70 | 14,84 | 14,84 | 3.615.412 |
| 28 mar 2024 | 14,43 | 14,58 | 14,40 | 14,47 | 14,47 | 3.765.596 |
| 27 mar 2024 | 13,85 | 14,25 | 13,78 | 14,23 | 14,23 | 2.778.019 |
| 26 mar 2024 | 13,88 | 14,04 | 13,79 | 13,93 | 13,93 | 2.405.565 |
| 25 mar 2024 | 13,63 | 13,74 | 13,51 | 13,71 | 13,71 | 2.231.937 |
| 22 mar 2024 | 13,58 | 13,73 | 13,49 | 13,72 | 13,72 | 4.025.137 |
| 21 mar 2024 | 13,67 | 13,97 | 13,63 | 13,71 | 13,71 | 5.320.373 |
| 20 mar 2024 | 13,76 | 13,76 | 13,40 | 13,40 | 13,40 | 2.549.457 |
| 19 mar 2024 | 13,67 | 13,89 | 13,66 | 13,84 | 13,84 | 2.232.415 |
| 18 mar 2024 | 13,74 | 13,79 | 13,56 | 13,65 | 13,65 | 2.959.978 |
| 15 mar 2024 | 13,61 | 13,70 | 13,48 | 13,70 | 13,70 | 8.761.633 |
| 14 mar 2024 | 14,20 | 14,32 | 13,93 | 14,01 | 14,01 | 2.666.074 |
| 13 mar 2024 | 13,78 | 13,96 | 13,69 | 13,75 | 13,75 | 2.278.122 |
| 12 mar 2024 | 14,01 | 14,27 | 13,99 | 14,08 | 14,08 | 5.160.259 |
| 11 mar 2024 | 14,31 | 14,35 | 13,85 | 13,85 | 13,85 | 4.047.869 |
| 08 mar 2024 | 14,40 | 14,56 | 14,23 | 14,43 | 14,43 | 3.158.306 |
| 07 mar 2024 | 14,26 | 14,47 | 14,10 | 14,40 | 14,40 | 3.309.708 |
| 06 mar 2024 | 14,17 | 14,22 | 13,96 | 14,04 | 14,04 | 3.612.406 |
| 06 mar 2024 | 0.15 Dividendo | |||||
| 05 mar 2024 | 14,00 | 14,22 | 13,91 | 14,13 | 13,98 | 5.881.328 |
| 04 mar 2024 | 13,58 | 13,81 | 13,58 | 13,72 | 13,57 | 3.731.845 |
| 01 mar 2024 | 13,17 | 13,23 | 12,85 | 12,94 | 12,80 | 2.072.492 |
| 29 feb 2024 | 12,71 | 13,01 | 12,61 | 12,90 | 12,76 | 6.104.906 |
| 28 feb 2024 | 12,71 | 12,90 | 12,60 | 12,67 | 12,54 | 2.422.489 |
| 27 feb 2024 | 12,74 | 12,81 | 12,42 | 12,80 | 12,66 | 3.477.878 |
| 26 feb 2024 | 12,91 | 13,02 | 12,82 | 12,92 | 12,78 | 2.097.958 |
| 23 feb 2024 | 12,92 | 13,05 | 12,67 | 12,77 | 12,63 | 3.375.827 |
| 22 feb 2024 | 12,87 | 13,11 | 12,70 | 13,06 | 12,92 | 3.207.001 |
| 21 feb 2024 | 13,17 | 13,24 | 13,02 | 13,17 | 13,03 | 2.941.444 |
| 20 feb 2024 | 13,11 | 13,28 | 13,05 | 13,17 | 13,03 | 2.017.434 |
| 19 feb 2024 | 13,27 | 13,36 | 12,97 | 13,13 | 12,99 | 1.428.812 |
| 16 feb 2024 | 13,04 | 13,23 | 13,03 | 13,16 | 13,02 | 5.507.388 |
| 15 feb 2024 | 12,80 | 12,91 | 12,68 | 12,77 | 12,63 | 4.024.723 |
| 14 feb 2024 | 12,75 | 12,91 | 12,72 | 12,87 | 12,73 | 3.288.200 |
| 13 feb 2024 | 13,29 | 13,41 | 13,23 | 13,31 | 13,17 | 1.873.055 |
| 12 feb 2024 | 13,17 | 13,27 | 13,10 | 13,18 | 13,04 | 1.923.303 |
| 09 feb 2024 | 13,27 | 13,30 | 13,06 | 13,26 | 13,12 | 2.633.261 |
| 08 feb 2024 | 13,20 | 13,51 | 13,19 | 13,31 | 13,17 | 2.938.449 |
| 07 feb 2024 | 13,48 | 13,48 | 13,26 | 13,32 | 13,18 | 2.287.288 |
| 06 feb 2024 | 13,20 | 13,39 | 13,13 | 13,29 | 13,15 | 3.803.144 |
| 05 feb 2024 | 13,51 | 13,52 | 13,35 | 13,39 | 13,25 | 4.577.210 |
| 02 feb 2024 | 13,63 | 13,92 | 13,61 | 13,92 | 13,77 | 4.506.710 |
| 01 feb 2024 | 13,07 | 13,37 | 12,93 | 13,37 | 13,23 | 3.958.516 |
| 31 ene 2024 | 13,05 | 13,20 | 12,93 | 13,15 | 13,01 | 4.107.403 |
| 30 ene 2024 | 13,21 | 13,45 | 13,14 | 13,33 | 13,19 | 4.214.727 |
| 29 ene 2024 | 12,92 | 12,98 | 12,61 | 12,95 | 12,81 | 3.230.357 |
| 25 ene 2024 | 12,97 | 13,03 | 12,85 | 12,90 | 12,76 | 3.222.021 |
| 24 ene 2024 | 12,55 | 12,95 | 12,53 | 12,81 | 12,67 | 4.406.254 |
| 23 ene 2024 | 12,21 | 12,34 | 12,05 | 12,08 | 11,95 | 3.618.664 |
| 22 ene 2024 | 12,36 | 12,43 | 12,29 | 12,32 | 12,19 | 2.851.539 |
| 19 ene 2024 | 12,35 | 12,47 | 12,21 | 12,21 | 12,08 | 3.788.952 |
| 18 ene 2024 | 12,00 | 12,28 | 12,00 | 12,15 | 12,02 | 4.099.731 |
| 17 ene 2024 | 12,47 | 12,51 | 12,26 | 12,30 | 12,17 | 6.389.301 |
| 16 ene 2024 | 13,09 | 13,10 | 12,87 | 12,87 | 12,73 | 1.789.348 |
| 15 ene 2024 | 13,15 | 13,17 | 13,05 | 13,14 | 13,00 | 501.739 |
| 12 ene 2024 | 12,89 | 13,09 | 12,79 | 13,05 | 12,91 | 2.718.810 |
| 11 ene 2024 | 12,77 | 13,00 | 12,67 | 12,84 | 12,70 | 2.159.959 |
| 10 ene 2024 | 12,84 | 12,84 | 12,63 | 12,69 | 12,56 | 1.976.817 |
| 09 ene 2024 | 13,02 | 13,05 | 12,88 | 12,88 | 12,74 | 1.693.893 |
| 08 ene 2024 | 13,03 | 13,09 | 12,84 | 12,84 | 12,70 | 2.553.253 |
| 05 ene 2024 | 12,86 | 13,01 | 12,81 | 12,96 | 12,82 | 2.176.658 |
| 04 ene 2024 | 13,00 | 13,01 | 12,72 | 12,80 | 12,66 | 4.278.659 |
| 03 ene 2024 | 13,47 | 13,48 | 13,16 | 13,17 | 13,03 | 3.302.468 |
| 02 ene 2024 | 13,53 | 13,72 | 13,48 | 13,72 | 13,57 | 1.806.124 |
| 29 dic 2023 | 13,50 | 13,68 | 13,46 | 13,65 | 13,51 | 2.069.581 |
| 28 dic 2023 | 13,81 | 13,93 | 13,78 | 13,85 | 13,70 | 1.802.701 |
| 27 dic 2023 | 13,70 | 13,83 | 13,65 | 13,73 | 13,58 | 1.573.260 |
| 22 dic 2023 | 13,65 | 13,73 | 13,52 | 13,67 | 13,52 | 3.893.012 |
| 21 dic 2023 | 13,56 | 13,69 | 13,46 | 13,62 | 13,48 | 2.733.232 |
| 20 dic 2023 | 13,66 | 13,79 | 13,54 | 13,62 | 13,48 | 3.434.129 |
| 19 dic 2023 | 13,25 | 13,49 | 13,21 | 13,40 | 13,26 | 2.959.968 |
| 18 dic 2023 | 13,10 | 13,25 | 12,92 | 13,22 | 13,08 | 2.888.947 |
| 15 dic 2023 | 13,21 | 13,27 | 13,06 | 13,19 | 13,05 | 11.064.528 |
| 14 dic 2023 | 13,19 | 13,24 | 13,01 | 13,18 | 13,04 | 5.580.480 |
| 13 dic 2023 | 12,18 | 12,37 | 12,11 | 12,19 | 12,06 | 2.981.391 |
| *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.