Mercados españoles abiertos en 4 hrs 9 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.719,35 -227,58 (-0,58%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,36 -0,52 (-0,63%) Bitcoin EUR
64.460,84 -1.126,23 (-1,72%)
Omni Bridgeway Limited (OBL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 12:31PM AEST. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 0,7900 | 0,8820 | 0,7900 | 0,8700 | 0,8700 | 1.125.295 |
| 21 may 2024 | 0,7000 | 0,7950 | 0,6700 | 0,7750 | 0,7750 | 1.352.209 |
| 20 may 2024 | 0,7500 | 0,7550 | 0,6850 | 0,6900 | 0,6900 | 2.690.159 |
| 17 may 2024 | 0,7350 | 0,7750 | 0,7250 | 0,7600 | 0,7600 | 753.272 |
| 16 may 2024 | 0,7500 | 0,8000 | 0,7175 | 0,7400 | 0,7400 | 1.405.082 |
| 15 may 2024 | 0,7550 | 0,7850 | 0,7450 | 0,7450 | 0,7450 | 3.288.110 |
| 14 may 2024 | 0,7900 | 0,7900 | 0,7400 | 0,7500 | 0,7500 | 1.682.876 |
| 13 may 2024 | 0,8950 | 0,8950 | 0,7750 | 0,7950 | 0,7950 | 1.797.601 |
| 10 may 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 09 may 2024 | 0,9050 | 0,9250 | 0,8325 | 0,9000 | 0,9000 | 2.573.265 |
| 08 may 2024 | 0,9200 | 0,9500 | 0,9050 | 0,9050 | 0,9050 | 1.585.733 |
| 07 may 2024 | 1,0500 | 1,0550 | 0,8750 | 0,9250 | 0,9250 | 3.134.115 |
| 06 may 2024 | 1,1600 | 1,1600 | 1,0500 | 1,0500 | 1,0500 | 912.540 |
| 03 may 2024 | 1,0900 | 1,2150 | 1,0900 | 1,1500 | 1,1500 | 1.386.387 |
| 02 may 2024 | 1,1500 | 1,1500 | 1,0450 | 1,0800 | 1,0800 | 1.169.223 |
| 01 may 2024 | 1,2250 | 1,2250 | 1,1350 | 1,1500 | 1,1500 | 891.588 |
| 30 abr 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2450 | 1,2450 | 751.841 |
| 29 abr 2024 | 1,2950 | 1,2950 | 1,2400 | 1,2400 | 1,2400 | 3.266.827 |
| 26 abr 2024 | 1,2750 | 1,2750 | 1,2450 | 1,2500 | 1,2500 | 160.348 |
| 24 abr 2024 | 1,2650 | 1,3100 | 1,2650 | 1,2800 | 1,2800 | 213.933 |
| 23 abr 2024 | 1,2650 | 1,2900 | 1,2650 | 1,2800 | 1,2800 | 183.562 |
| 22 abr 2024 | 1,2450 | 1,2900 | 1,2450 | 1,2850 | 1,2850 | 177.773 |
| 19 abr 2024 | 1,3900 | 1,3900 | 1,2225 | 1,2400 | 1,2400 | 426.294 |
| 18 abr 2024 | 1,3300 | 1,3450 | 1,2900 | 1,3000 | 1,3000 | 89.837 |
| 17 abr 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3250 | 1,3250 | 384.116 |
| 16 abr 2024 | 1,3250 | 1,3300 | 1,2600 | 1,2850 | 1,2850 | 246.140 |
| 15 abr 2024 | 1,4200 | 1,4200 | 1,3250 | 1,3300 | 1,3300 | 202.907 |
| 12 abr 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 11 abr 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 10 abr 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 09 abr 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 08 abr 2024 | 1,4800 | 1,4800 | 1,3875 | 1,4050 | 1,4050 | 132.160 |
| 05 abr 2024 | 1,4700 | 1,5025 | 1,4150 | 1,4250 | 1,4250 | 134.484 |
| 04 abr 2024 | 1,4850 | 1,5100 | 1,4800 | 1,4850 | 1,4850 | 416.045 |
| 03 abr 2024 | 1,4700 | 1,4950 | 1,4400 | 1,4700 | 1,4700 | 170.311 |
| 02 abr 2024 | 1,5100 | 1,5200 | 1,4650 | 1,4950 | 1,4950 | 399.793 |
| 28 mar 2024 | 1,4250 | 1,5350 | 1,4250 | 1,5100 | 1,5100 | 758.697 |
| 27 mar 2024 | 1,4150 | 1,4400 | 1,3750 | 1,4200 | 1,4200 | 206.052 |
| 26 mar 2024 | 1,3500 | 1,3900 | 1,3350 | 1,3900 | 1,3900 | 234.478 |
| 25 mar 2024 | 1,3950 | 1,3950 | 1,3300 | 1,3550 | 1,3550 | 217.268 |
| 22 mar 2024 | 1,3550 | 1,4050 | 1,3200 | 1,3900 | 1,3900 | 297.453 |
| 21 mar 2024 | 1,3050 | 1,3650 | 1,3050 | 1,3500 | 1,3500 | 280.566 |
| 20 mar 2024 | 1,3300 | 1,3625 | 1,2900 | 1,3000 | 1,3000 | 381.952 |
| 19 mar 2024 | 1,4000 | 1,4000 | 1,3250 | 1,3500 | 1,3500 | 679.990 |
| 18 mar 2024 | 1,4650 | 1,4650 | 1,3850 | 1,4100 | 1,4100 | 242.636 |
| 15 mar 2024 | 1,4600 | 1,4875 | 1,4400 | 1,4650 | 1,4650 | 5.737.987 |
| 14 mar 2024 | 1,4400 | 1,4700 | 1,4250 | 1,4450 | 1,4450 | 429.852 |
| 13 mar 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4400 | 1,4400 | 322.994 |
| 12 mar 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5300 | 1,5300 | 194.797 |
| 11 mar 2024 | 1,5450 | 1,5700 | 1,5150 | 1,5650 | 1,5650 | 152.559 |
| 08 mar 2024 | 1,5400 | 1,5900 | 1,5150 | 1,5550 | 1,5550 | 1.114.051 |
| 07 mar 2024 | 1,5150 | 1,5875 | 1,5150 | 1,5500 | 1,5500 | 295.998 |
| 06 mar 2024 | 1,6100 | 1,6100 | 1,4750 | 1,5150 | 1,5150 | 664.266 |
| 05 mar 2024 | 1,6600 | 1,7000 | 1,6350 | 1,6400 | 1,6400 | 1.358.870 |
| 04 mar 2024 | 1,6600 | 1,6750 | 1,6300 | 1,6600 | 1,6600 | 977.144 |
| 01 mar 2024 | 1,6800 | 1,6950 | 1,6300 | 1,6600 | 1,6600 | 507.015 |
| 29 feb 2024 | 1,7000 | 1,7050 | 1,6000 | 1,6800 | 1,6800 | 1.163.051 |
| 28 feb 2024 | 1,7450 | 1,7700 | 1,6850 | 1,7000 | 1,7000 | 451.752 |
| 27 feb 2024 | 1,6800 | 1,7050 | 1,6650 | 1,6850 | 1,6850 | 381.375 |
| 26 feb 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 83.026 |
| 23 feb 2024 | 1,7000 | 1,7200 | 1,6000 | 1,6350 | 1,6350 | 306.866 |
| 22 feb 2024 | 1,6450 | 1,6600 | 1,5950 | 1,6400 | 1,6400 | 253.255 |
| 21 feb 2024 | 1,7300 | 1,7300 | 1,6050 | 1,6200 | 1,6200 | 1.565.530 |
| 20 feb 2024 | 1,7300 | 1,7725 | 1,6300 | 1,7700 | 1,7700 | 1.955.301 |
| 19 feb 2024 | 1,6400 | 1,6900 | 1,6250 | 1,6900 | 1,6900 | 375.982 |
| 16 feb 2024 | 1,5500 | 1,6200 | 1,5325 | 1,6100 | 1,6100 | 407.068 |
| 15 feb 2024 | 1,5250 | 1,5350 | 1,5000 | 1,5100 | 1,5100 | 321.931 |
| 14 feb 2024 | 1,5400 | 1,5400 | 1,4550 | 1,5000 | 1,5000 | 885.675 |
| 13 feb 2024 | 1,4700 | 1,5175 | 1,4550 | 1,4950 | 1,4950 | 5.264.292 |
| 12 feb 2024 | 1,4300 | 1,4700 | 1,3950 | 1,4400 | 1,4400 | 507.730 |
| 09 feb 2024 | 1,4800 | 1,4900 | 1,3850 | 1,3950 | 1,3950 | 696.889 |
| 08 feb 2024 | 1,5400 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 322.778 |
| 07 feb 2024 | 1,4100 | 1,4750 | 1,4100 | 1,4450 | 1,4450 | 575.727 |
| 06 feb 2024 | 1,3550 | 1,3825 | 1,3250 | 1,3600 | 1,3600 | 467.727 |
| 05 feb 2024 | 1,3500 | 1,3500 | 1,2675 | 1,3000 | 1,3000 | 342.053 |
| 02 feb 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2950 | 1,2950 | 340.351 |
| 01 feb 2024 | 1,3550 | 1,3550 | 1,1950 | 1,2500 | 1,2500 | 1.025.307 |
| 31 ene 2024 | 1,3700 | 1,3700 | 1,3225 | 1,3400 | 1,3400 | 183.040 |
| 30 ene 2024 | 1,2800 | 1,3100 | 1,2650 | 1,3100 | 1,3100 | 293.940 |
| 29 ene 2024 | 1,2800 | 1,2950 | 1,2725 | 1,2800 | 1,2800 | 137.460 |
| 25 ene 2024 | 1,2700 | 1,2950 | 1,2600 | 1,2800 | 1,2800 | 119.617 |
| 24 ene 2024 | 1,2800 | 1,2975 | 1,2550 | 1,2650 | 1,2650 | 254.971 |
| 23 ene 2024 | 1,2500 | 1,2650 | 1,2400 | 1,2650 | 1,2650 | 275.855 |
| 22 ene 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2650 | 1,2650 | 369.932 |
| 19 ene 2024 | 1,2800 | 1,2950 | 1,2450 | 1,2600 | 1,2600 | 262.636 |
| 18 ene 2024 | 1,3250 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 308.251 |
| 17 ene 2024 | 1,3300 | 1,3300 | 1,2400 | 1,3000 | 1,3000 | 321.479 |
| 16 ene 2024 | 1,3150 | 1,3150 | 1,2600 | 1,2800 | 1,2800 | 179.781 |
| 15 ene 2024 | 1,3800 | 1,3800 | 1,3150 | 1,3150 | 1,3150 | 92.133 |
| 12 ene 2024 | 1,3600 | 1,3900 | 1,3400 | 1,3800 | 1,3800 | 212.965 |
| 11 ene 2024 | 1,3400 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 243.465 |
| 10 ene 2024 | 1,3250 | 1,3400 | 1,3050 | 1,3400 | 1,3400 | 205.670 |
| 09 ene 2024 | 1,3400 | 1,3475 | 1,3250 | 1,3400 | 1,3400 | 86.657 |
| 08 ene 2024 | 1,3250 | 1,3650 | 1,3100 | 1,3350 | 1,3350 | 272.484 |
| 05 ene 2024 | 1,3300 | 1,3625 | 1,3300 | 1,3500 | 1,3500 | 111.532 |
| 04 ene 2024 | 1,3350 | 1,4300 | 1,2925 | 1,3600 | 1,3600 | 266.881 |
| 03 ene 2024 | 1,4300 | 1,4400 | 1,3400 | 1,3400 | 1,3400 | 366.360 |
| 02 ene 2024 | 1,3950 | 1,4350 | 1,3850 | 1,4300 | 1,4300 | 273.640 |
| 29 dic 2023 | 1,3700 | 1,3950 | 1,3500 | 1,3550 | 1,3550 | 377.225 |
| 28 dic 2023 | 1,3200 | 1,4275 | 1,3200 | 1,3800 | 1,3800 | 319.648 |
| *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.