Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.297,36 +1.420,50 (+2,30%)
oOh!media Limited (OML.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1,4800 | 1,4950 | 1,4600 | 1,4850 | 1,4850 | 822.833 |
| 23 may 2024 | 1,5150 | 1,5450 | 1,4950 | 1,5000 | 1,5000 | 584.718 |
| 22 may 2024 | 1,5600 | 1,5625 | 1,5300 | 1,5350 | 1,5350 | 1.512.378 |
| 21 may 2024 | 1,5850 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 2.058.716 |
| 20 may 2024 | 1,6100 | 1,6250 | 1,5850 | 1,5950 | 1,5950 | 661.710 |
| 17 may 2024 | 1,6000 | 1,6300 | 1,5900 | 1,6100 | 1,6100 | 970.276 |
| 16 may 2024 | 1,6300 | 1,6900 | 1,5900 | 1,6150 | 1,6150 | 868.578 |
| 15 may 2024 | 1,6400 | 1,6550 | 1,6000 | 1,6550 | 1,6550 | 498.379 |
| 14 may 2024 | 1,6450 | 1,6500 | 1,6200 | 1,6250 | 1,6250 | 337.890 |
| 13 may 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 785.780 |
| 10 may 2024 | 1,7350 | 1,7350 | 1,6450 | 1,6650 | 1,6650 | 292.585 |
| 09 may 2024 | 1,7500 | 1,7750 | 1,7200 | 1,7350 | 1,7350 | 753.119 |
| 08 may 2024 | 1,7750 | 1,7800 | 1,7450 | 1,7500 | 1,7500 | 355.681 |
| 07 may 2024 | 1,6800 | 1,7850 | 1,6750 | 1,7750 | 1,7750 | 1.115.802 |
| 06 may 2024 | 1,6900 | 1,6950 | 1,6550 | 1,6600 | 1,6600 | 2.491.240 |
| 03 may 2024 | 1,6950 | 1,6950 | 1,6650 | 1,6800 | 1,6800 | 405.454 |
| 02 may 2024 | 1,6750 | 1,6750 | 1,6450 | 1,6600 | 1,6600 | 329.879 |
| 01 may 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | 336.582 |
| 30 abr 2024 | 1,6400 | 1,6750 | 1,6400 | 1,6750 | 1,6750 | 243.355 |
| 29 abr 2024 | 1,6000 | 1,6950 | 1,6000 | 1,6950 | 1,6950 | 425.078 |
| 26 abr 2024 | 1,6350 | 1,6550 | 1,6200 | 1,6450 | 1,6450 | 264.384 |
| 24 abr 2024 | 1,6550 | 1,6650 | 1,6200 | 1,6450 | 1,6450 | 453.075 |
| 23 abr 2024 | 1,6200 | 1,6875 | 1,6200 | 1,6650 | 1,6650 | 338.992 |
| 22 abr 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6700 | 1,6700 | 314.550 |
| 19 abr 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 188.626 |
| 18 abr 2024 | 1,6700 | 1,6700 | 1,6350 | 1,6500 | 1,6500 | 303.868 |
| 17 abr 2024 | 1,6750 | 1,6750 | 1,6400 | 1,6550 | 1,6550 | 463.536 |
| 16 abr 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6450 | 1,6450 | 224.261 |
| 15 abr 2024 | 1,7050 | 1,7050 | 1,6400 | 1,6550 | 1,6550 | 516.103 |
| 12 abr 2024 | 1,7000 | 1,7350 | 1,7000 | 1,7050 | 1,7050 | 248.524 |
| 11 abr 2024 | 1,7000 | 1,7300 | 1,6850 | 1,7250 | 1,7250 | 381.906 |
| 10 abr 2024 | 1,7350 | 1,7450 | 1,7000 | 1,7000 | 1,7000 | 462.148 |
| 09 abr 2024 | 1,7600 | 1,7625 | 1,7350 | 1,7450 | 1,7450 | 288.768 |
| 08 abr 2024 | 1,7700 | 1,7950 | 1,7650 | 1,7650 | 1,7650 | 264.926 |
| 05 abr 2024 | 1,7450 | 1,7700 | 1,7250 | 1,7550 | 1,7550 | 426.474 |
| 04 abr 2024 | 1,7200 | 1,7750 | 1,6950 | 1,7550 | 1,7550 | 855.417 |
| 03 abr 2024 | 1,7800 | 1,7800 | 1,6400 | 1,6800 | 1,6800 | 494.523 |
| 02 abr 2024 | 1,7800 | 1,7900 | 1,7475 | 1,7700 | 1,7700 | 545.143 |
| 28 mar 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 744.276 |
| 27 mar 2024 | 1,7400 | 1,7600 | 1,7275 | 1,7600 | 1,7600 | 356.479 |
| 26 mar 2024 | 1,7550 | 1,7675 | 1,7450 | 1,7600 | 1,7600 | 605.562 |
| 25 mar 2024 | 1,7200 | 1,7650 | 1,7200 | 1,7650 | 1,7650 | 544.153 |
| 22 mar 2024 | 1,8200 | 1,8200 | 1,7250 | 1,7350 | 1,7350 | 406.107 |
| 21 mar 2024 | 1,7700 | 1,8075 | 1,7550 | 1,8000 | 1,8000 | 1.863.632 |
| 20 mar 2024 | 1,7200 | 1,7550 | 1,7150 | 1,7550 | 1,7550 | 1.372.792 |
| 19 mar 2024 | 1,7300 | 1,7650 | 1,6975 | 1,7050 | 1,7050 | 3.270.624 |
| 18 mar 2024 | 1,7700 | 1,7850 | 1,7300 | 1,7300 | 1,7300 | 573.514 |
| 15 mar 2024 | 1,7850 | 1,7850 | 1,7450 | 1,7500 | 1,7500 | 1.663.953 |
| 14 mar 2024 | 1,8050 | 1,8100 | 1,7750 | 1,7750 | 1,7750 | 472.136 |
| 13 mar 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 1.506.684 |
| 12 mar 2024 | 1,7950 | 1,8000 | 1,7600 | 1,7950 | 1,7950 | 436.283 |
| 11 mar 2024 | 1,8100 | 1,8250 | 1,7550 | 1,7750 | 1,7750 | 307.473 |
| 08 mar 2024 | 1,8450 | 1,8600 | 1,8100 | 1,8150 | 1,8150 | 410.506 |
| 07 mar 2024 | 1,8350 | 1,8400 | 1,8150 | 1,8400 | 1,8400 | 1.089.114 |
| 06 mar 2024 | 1,7900 | 1,8200 | 1,7750 | 1,8200 | 1,8200 | 697.657 |
| 05 mar 2024 | 1,7600 | 1,8025 | 1,7575 | 1,8000 | 1,8000 | 2.612.867 |
| 04 mar 2024 | 1,8050 | 1,8200 | 1,7475 | 1,7650 | 1,7650 | 381.104 |
| 01 mar 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8300 | 1,8300 | 727.609 |
| 29 feb 2024 | 1,8300 | 1,8675 | 1,8250 | 1,8450 | 1,8450 | 1.051.534 |
| 28 feb 2024 | 1,8250 | 1,8450 | 1,7850 | 1,8350 | 1,8350 | 1.832.246 |
| 28 feb 2024 | 0.035 Dividendo | |||||
| 27 feb 2024 | 1,8100 | 1,8450 | 1,7900 | 1,8450 | 1,8100 | 2.228.451 |
| 26 feb 2024 | 1,8400 | 1,8400 | 1,7950 | 1,8100 | 1,7757 | 1.251.309 |
| 23 feb 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8000 | 1,7659 | 2.515.801 |
| 22 feb 2024 | 1,8100 | 1,8350 | 1,7750 | 1,7950 | 1,7609 | 2.441.193 |
| 21 feb 2024 | 1,6850 | 1,8450 | 1,6850 | 1,8150 | 1,7806 | 2.259.831 |
| 20 feb 2024 | 1,6900 | 1,7500 | 1,6600 | 1,7000 | 1,6678 | 2.674.160 |
| 19 feb 2024 | 1,5950 | 1,6900 | 1,5850 | 1,6500 | 1,6187 | 986.980 |
| 16 feb 2024 | 1,6650 | 1,6875 | 1,6000 | 1,6000 | 1,5696 | 4.310.231 |
| 15 feb 2024 | 1,6650 | 1,7000 | 1,6450 | 1,6650 | 1,6334 | 2.747.797 |
| 14 feb 2024 | 1,7300 | 1,7300 | 1,6350 | 1,6500 | 1,6187 | 308.790 |
| 13 feb 2024 | 1,7100 | 1,7200 | 1,6850 | 1,7200 | 1,6874 | 425.054 |
| 12 feb 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6900 | 1,6579 | 741.382 |
| 09 feb 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6089 | 215.755 |
| 08 feb 2024 | 1,6150 | 1,6350 | 1,6150 | 1,6200 | 1,5893 | 197.903 |
| 07 feb 2024 | 1,5750 | 1,6250 | 1,5750 | 1,6150 | 1,5844 | 2.170.563 |
| 06 feb 2024 | 1,6000 | 1,6000 | 1,5850 | 1,6000 | 1,5696 | 288.784 |
| 05 feb 2024 | 1,5950 | 1,6200 | 1,5750 | 1,5750 | 1,5451 | 174.089 |
| 02 feb 2024 | 1,5900 | 1,6150 | 1,5850 | 1,5950 | 1,5647 | 325.727 |
| 01 feb 2024 | 1,5950 | 1,6100 | 1,5600 | 1,5800 | 1,5500 | 592.705 |
| 31 ene 2024 | 1,5900 | 1,6225 | 1,5900 | 1,6000 | 1,5696 | 885.576 |
| 30 ene 2024 | 1,6100 | 1,6375 | 1,5900 | 1,6050 | 1,5746 | 1.012.240 |
| 29 ene 2024 | 1,6000 | 1,6200 | 1,5800 | 1,5950 | 1,5647 | 907.065 |
| 25 ene 2024 | 1,6200 | 1,6350 | 1,6000 | 1,6050 | 1,5746 | 261.061 |
| 24 ene 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6100 | 1,5795 | 845.872 |
| 23 ene 2024 | 1,6300 | 1,6300 | 1,5900 | 1,6000 | 1,5696 | 642.886 |
| 22 ene 2024 | 1,6400 | 1,6450 | 1,6050 | 1,6250 | 1,5942 | 483.476 |
| 19 ene 2024 | 1,6400 | 1,6400 | 1,6125 | 1,6400 | 1,6089 | 91.176 |
| 18 ene 2024 | 1,6200 | 1,6250 | 1,6000 | 1,6200 | 1,5893 | 334.297 |
| 17 ene 2024 | 1,6450 | 1,6450 | 1,6100 | 1,6200 | 1,5893 | 419.592 |
| 16 ene 2024 | 1,6300 | 1,6450 | 1,6100 | 1,6300 | 1,5991 | 507.498 |
| 15 ene 2024 | 1,6000 | 1,6200 | 1,5900 | 1,6150 | 1,5844 | 38.445 |
| 12 ene 2024 | 1,6250 | 1,6400 | 1,6150 | 1,6200 | 1,5893 | 351.161 |
| 11 ene 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6400 | 1,6089 | 696.203 |
| 10 ene 2024 | 1,6200 | 1,6200 | 1,5750 | 1,6100 | 1,5795 | 454.037 |
| 09 ene 2024 | 1,6150 | 1,6200 | 1,6000 | 1,6150 | 1,5844 | 79.189 |
| 08 ene 2024 | 1,5950 | 1,6050 | 1,5850 | 1,6000 | 1,5696 | 526.704 |
| 05 ene 2024 | 1,6300 | 1,6300 | 1,5825 | 1,5900 | 1,5598 | 344.841 |
| 04 ene 2024 | 1,5950 | 1,6350 | 1,5950 | 1,6350 | 1,6040 | 173.255 |
| 03 ene 2024 | 1,6250 | 1,6250 | 1,5950 | 1,5950 | 1,5647 | 318.660 |
| *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.