Mercados españoles cerrados en 3 hrs 13 min
IBEX 35
10.923,60 +68,90 (+0,63%) Euro Stoxx 50
4.963,49 +42,01 (+0,85%) Dólar/Euro
1,0782 +0,0015 (+0,14%) Petróleo Brent
83,59 +0,63 (+0,76%) Oro
2.325,40 +16,80 (+0,73%) Bitcoin EUR
59.530,81 +370,89 (+0,63%)
Objective Corporation Limited (OCL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 12,39 | 12,64 | 12,38 | 12,55 | 12,55 | 17.298 |
| 03 may 2024 | 12,45 | 12,55 | 12,33 | 12,41 | 12,41 | 3796 |
| 02 may 2024 | 12,24 | 12,74 | 12,21 | 12,41 | 12,41 | 25.938 |
| 01 may 2024 | 12,48 | 12,48 | 12,20 | 12,22 | 12,22 | 9697 |
| 30 abr 2024 | 12,50 | 12,55 | 12,39 | 12,46 | 12,46 | 7494 |
| 29 abr 2024 | 12,40 | 12,50 | 12,18 | 12,50 | 12,50 | 48.940 |
| 26 abr 2024 | 12,76 | 12,76 | 12,16 | 12,43 | 12,43 | 13.878 |
| 24 abr 2024 | 12,35 | 12,78 | 12,35 | 12,61 | 12,61 | 15.415 |
| 23 abr 2024 | 11,95 | 12,53 | 11,95 | 12,35 | 12,35 | 133.191 |
| 22 abr 2024 | 11,89 | 12,08 | 11,80 | 12,07 | 12,07 | 73.385 |
| 19 abr 2024 | 11,84 | 12,11 | 11,84 | 12,02 | 12,02 | 17.011 |
| 18 abr 2024 | 11,87 | 12,12 | 11,80 | 12,05 | 12,05 | 10.205 |
| 17 abr 2024 | 11,90 | 11,92 | 11,73 | 11,80 | 11,80 | 26.458 |
| 16 abr 2024 | 12,00 | 12,06 | 11,71 | 11,85 | 11,85 | 42.396 |
| 15 abr 2024 | 12,05 | 12,07 | 11,74 | 11,89 | 11,89 | 38.505 |
| 12 abr 2024 | 12,40 | 12,40 | 11,98 | 12,03 | 12,03 | 13.194 |
| 11 abr 2024 | 12,25 | 12,39 | 11,96 | 12,39 | 12,39 | 49.956 |
| 10 abr 2024 | 12,21 | 12,38 | 12,09 | 12,25 | 12,25 | 7886 |
| 09 abr 2024 | 12,37 | 12,37 | 11,97 | 11,97 | 11,97 | 11.163 |
| 08 abr 2024 | 12,20 | 12,40 | 11,98 | 12,37 | 12,37 | 36.398 |
| 05 abr 2024 | 12,42 | 12,52 | 12,12 | 12,20 | 12,20 | 17.635 |
| 04 abr 2024 | 12,28 | 12,58 | 12,15 | 12,42 | 12,42 | 35.804 |
| 03 abr 2024 | 12,56 | 12,67 | 12,25 | 12,41 | 12,41 | 24.837 |
| 02 abr 2024 | 12,76 | 12,84 | 12,55 | 12,56 | 12,56 | 12.186 |
| 28 mar 2024 | 12,90 | 13,02 | 12,74 | 12,89 | 12,89 | 13.128 |
| 27 mar 2024 | 12,91 | 13,05 | 12,77 | 12,84 | 12,84 | 16.451 |
| 26 mar 2024 | 12,95 | 13,06 | 12,91 | 13,04 | 13,04 | 12.003 |
| 25 mar 2024 | 13,05 | 13,22 | 12,53 | 12,93 | 12,93 | 96.342 |
| 22 mar 2024 | 13,05 | 13,07 | 12,83 | 13,05 | 13,05 | 19.799 |
| 21 mar 2024 | 13,24 | 13,28 | 12,96 | 13,05 | 13,05 | 17.295 |
| 20 mar 2024 | 13,40 | 13,40 | 13,11 | 13,20 | 13,20 | 26.692 |
| 19 mar 2024 | 13,08 | 13,64 | 13,08 | 13,23 | 13,23 | 10.956 |
| 18 mar 2024 | 13,32 | 13,51 | 13,20 | 13,40 | 13,40 | 8965 |
| 15 mar 2024 | 13,42 | 13,53 | 13,30 | 13,30 | 13,30 | 37.121 |
| 14 mar 2024 | 13,41 | 13,57 | 13,32 | 13,45 | 13,45 | 19.758 |
| 13 mar 2024 | 13,50 | 13,73 | 13,41 | 13,49 | 13,49 | 19.137 |
| 12 mar 2024 | 13,50 | 13,75 | 13,40 | 13,45 | 13,45 | 14.751 |
| 11 mar 2024 | 13,60 | 13,68 | 13,29 | 13,51 | 13,51 | 19.640 |
| 08 mar 2024 | 13,19 | 13,63 | 13,19 | 13,63 | 13,63 | 91.320 |
| 07 mar 2024 | 13,36 | 13,43 | 13,07 | 13,12 | 13,12 | 22.108 |
| 06 mar 2024 | 13,33 | 13,42 | 13,15 | 13,34 | 13,34 | 21.575 |
| 05 mar 2024 | 13,50 | 13,50 | 13,11 | 13,20 | 13,20 | 226.646 |
| 04 mar 2024 | 13,60 | 13,70 | 13,38 | 13,50 | 13,50 | 19.056 |
| 01 mar 2024 | 13,86 | 13,86 | 13,30 | 13,30 | 13,30 | 50.004 |
| 29 feb 2024 | 13,10 | 13,86 | 12,77 | 13,86 | 13,86 | 64.650 |
| 28 feb 2024 | 12,61 | 13,03 | 12,58 | 13,03 | 13,03 | 16.666 |
| 27 feb 2024 | 11,99 | 12,68 | 11,98 | 12,65 | 12,65 | 46.541 |
| 26 feb 2024 | 11,96 | 12,10 | 11,56 | 11,98 | 11,98 | 32.669 |
| 23 feb 2024 | 11,82 | 11,99 | 11,70 | 11,99 | 11,99 | 149.621 |
| 22 feb 2024 | 11,32 | 11,90 | 11,32 | 11,70 | 11,70 | 157.223 |
| 21 feb 2024 | 11,59 | 11,63 | 11,24 | 11,25 | 11,25 | 21.563 |
| 20 feb 2024 | 11,44 | 11,89 | 11,35 | 11,63 | 11,63 | 14.668 |
| 19 feb 2024 | 10,99 | 11,47 | 10,99 | 11,44 | 11,44 | 49.060 |
| 16 feb 2024 | 11,00 | 11,40 | 11,00 | 11,22 | 11,22 | 57.524 |
| 15 feb 2024 | 11,32 | 11,32 | 10,92 | 10,98 | 10,98 | 1.293.508 |
| 14 feb 2024 | 11,60 | 11,60 | 11,32 | 11,38 | 11,38 | 23.966 |
| 13 feb 2024 | 11,87 | 11,90 | 11,74 | 11,80 | 11,80 | 42.610 |
| 12 feb 2024 | 12,00 | 12,11 | 11,86 | 11,87 | 11,87 | 29.585 |
| 09 feb 2024 | 12,11 | 12,28 | 12,00 | 12,00 | 12,00 | 6103 |
| 08 feb 2024 | 12,26 | 12,26 | 12,02 | 12,07 | 12,07 | 18.432 |
| 07 feb 2024 | 12,13 | 12,42 | 12,03 | 12,27 | 12,27 | 18.688 |
| 06 feb 2024 | 11,89 | 12,19 | 11,87 | 12,15 | 12,15 | 9741 |
| 05 feb 2024 | 12,15 | 12,16 | 11,86 | 11,88 | 11,88 | 17.771 |
| 02 feb 2024 | 12,45 | 12,45 | 12,14 | 12,15 | 12,15 | 18.984 |
| 01 feb 2024 | 12,22 | 12,41 | 11,95 | 12,40 | 12,40 | 21.083 |
| 31 ene 2024 | 12,37 | 12,41 | 12,14 | 12,23 | 12,23 | 19.585 |
| 30 ene 2024 | 12,21 | 12,51 | 12,05 | 12,41 | 12,41 | 23.567 |
| 29 ene 2024 | 12,67 | 12,70 | 12,05 | 12,10 | 12,10 | 70.070 |
| 25 ene 2024 | 12,88 | 12,88 | 12,58 | 12,81 | 12,81 | 9915 |
| 24 ene 2024 | 12,85 | 12,90 | 12,40 | 12,90 | 12,90 | 29.874 |
| 23 ene 2024 | 12,86 | 12,90 | 12,70 | 12,70 | 12,70 | 84.692 |
| 22 ene 2024 | 12,06 | 12,75 | 12,06 | 12,71 | 12,71 | 22.550 |
| 19 ene 2024 | 12,06 | 12,75 | 12,05 | 12,05 | 12,05 | 33.401 |
| 18 ene 2024 | 12,23 | 12,36 | 12,04 | 12,04 | 12,04 | 27.407 |
| 17 ene 2024 | 12,43 | 12,43 | 12,23 | 12,23 | 12,23 | 20.029 |
| 16 ene 2024 | 12,62 | 12,62 | 12,20 | 12,48 | 12,48 | 8682 |
| 15 ene 2024 | 12,24 | 12,37 | 12,24 | 12,31 | 12,31 | 2647 |
| 12 ene 2024 | 12,35 | 12,43 | 12,21 | 12,31 | 12,31 | 14.141 |
| 11 ene 2024 | 12,50 | 12,59 | 12,34 | 12,58 | 12,58 | 12.319 |
| 10 ene 2024 | 12,30 | 12,50 | 12,23 | 12,50 | 12,50 | 12.499 |
| 09 ene 2024 | 12,11 | 12,30 | 12,08 | 12,30 | 12,30 | 10.284 |
| 08 ene 2024 | 12,00 | 12,27 | 11,80 | 12,27 | 12,27 | 18.324 |
| 05 ene 2024 | 12,11 | 12,28 | 11,90 | 12,28 | 12,28 | 12.398 |
| 04 ene 2024 | 12,26 | 12,28 | 12,02 | 12,28 | 12,28 | 6672 |
| 03 ene 2024 | 12,50 | 12,50 | 12,10 | 12,26 | 12,26 | 14.329 |
| 02 ene 2024 | 12,51 | 12,71 | 12,50 | 12,71 | 12,71 | 4550 |
| 29 dic 2023 | 12,73 | 12,73 | 12,51 | 12,51 | 12,51 | 3765 |
| 28 dic 2023 | 12,64 | 12,73 | 12,41 | 12,73 | 12,73 | 13.111 |
| 27 dic 2023 | 12,45 | 12,71 | 12,20 | 12,64 | 12,64 | 12.744 |
| 22 dic 2023 | 12,81 | 12,84 | 12,41 | 12,55 | 12,55 | 26.882 |
| 21 dic 2023 | 12,83 | 12,90 | 12,77 | 12,87 | 12,87 | 8376 |
| 20 dic 2023 | 12,85 | 13,05 | 12,83 | 12,83 | 12,83 | 46.202 |
| 19 dic 2023 | 12,79 | 12,99 | 12,77 | 12,84 | 12,84 | 37.960 |
| 18 dic 2023 | 12,80 | 12,99 | 12,77 | 12,77 | 12,77 | 38.762 |
| 15 dic 2023 | 12,72 | 13,19 | 12,72 | 12,79 | 12,79 | 60.112 |
| 14 dic 2023 | 12,26 | 13,00 | 12,26 | 12,70 | 12,70 | 51.083 |
| 13 dic 2023 | 11,80 | 12,27 | 11,80 | 12,25 | 12,25 | 33.479 |
| 12 dic 2023 | 11,80 | 12,05 | 11,80 | 11,80 | 11,80 | 35.149 |
| 11 dic 2023 | 11,87 | 11,87 | 11,76 | 11,80 | 11,80 | 20.110 |
| 08 dic 2023 | 11,80 | 11,85 | 11,67 | 11,78 | 11,78 | 45.592 |
| *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.