Mercados españoles abiertos en 1 hr 28 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.285,65 +11,60 (+0,03%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.452,99 -2.494,20 (-4,46%)
SPDR S&P/ASX 200 Financials EX A-REIT Fund (OZF.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 02:58PM AEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 23,50 | 23,76 | 23,50 | 23,66 | 23,66 | 11.829 |
| 01 may 2024 | 23,49 | 23,49 | 23,46 | 23,48 | 23,48 | 54 |
| 30 abr 2024 | 23,56 | 23,62 | 23,55 | 23,62 | 23,62 | 2630 |
| 29 abr 2024 | 23,59 | 23,59 | 23,52 | 23,54 | 23,54 | 1999 |
| 26 abr 2024 | 23,50 | 23,50 | 23,39 | 23,40 | 23,40 | 1770 |
| 24 abr 2024 | 23,92 | 23,92 | 23,78 | 23,80 | 23,80 | 10.106 |
| 23 abr 2024 | 23,67 | 23,67 | 23,62 | 23,64 | 23,64 | 3927 |
| 22 abr 2024 | 23,47 | 23,54 | 23,38 | 23,40 | 23,40 | 43.671 |
| 19 abr 2024 | 23,38 | 23,38 | 22,92 | 23,18 | 23,18 | 1456 |
| 18 abr 2024 | 23,40 | 23,53 | 23,40 | 23,45 | 23,45 | 6232 |
| 17 abr 2024 | 23,31 | 23,42 | 23,31 | 23,39 | 23,39 | 8786 |
| 16 abr 2024 | 23,57 | 23,57 | 23,30 | 23,35 | 23,35 | 108 |
| 15 abr 2024 | 23,71 | 23,78 | 23,71 | 23,76 | 23,76 | 659 |
| 12 abr 2024 | 23,97 | 23,97 | 23,92 | 23,92 | 23,92 | 1338 |
| 11 abr 2024 | 23,99 | 24,06 | 23,95 | 23,98 | 23,98 | 6739 |
| 10 abr 2024 | 24,26 | 24,28 | 24,18 | 24,19 | 24,19 | 5044 |
| 09 abr 2024 | 24,23 | 24,29 | 24,20 | 24,29 | 24,29 | 12.601 |
| 08 abr 2024 | 24,10 | 24,29 | 24,10 | 24,16 | 24,16 | 10.465 |
| 05 abr 2024 | 24,11 | 24,12 | 24,00 | 24,10 | 24,10 | 8583 |
| 04 abr 2024 | 24,26 | 24,28 | 24,22 | 24,23 | 24,23 | 2413 |
| 03 abr 2024 | 24,37 | 24,37 | 24,11 | 24,14 | 24,14 | 50.127 |
| 02 abr 2024 | 24,44 | 24,50 | 24,36 | 24,44 | 24,44 | 9193 |
| 28 mar 2024 | 24,45 | 24,45 | 24,40 | 24,44 | 24,44 | 5408 |
| 27 mar 2024 | 24,24 | 24,39 | 24,24 | 24,38 | 24,38 | 194 |
| 26 mar 2024 | 24,26 | 24,30 | 24,26 | 24,30 | 24,30 | 1127 |
| 25 mar 2024 | 24,33 | 24,36 | 24,31 | 24,32 | 24,32 | 5101 |
| 22 mar 2024 | 24,22 | 24,27 | 24,12 | 24,27 | 24,27 | 364 |
| 21 mar 2024 | 24,24 | 24,32 | 24,11 | 24,32 | 24,32 | 8653 |
| 20 mar 2024 | 24,01 | 24,11 | 23,98 | 23,98 | 23,98 | 1346 |
| 19 mar 2024 | 24,02 | 24,05 | 23,95 | 23,99 | 23,99 | 7660 |
| 18 mar 2024 | 23,85 | 24,07 | 23,85 | 24,07 | 24,07 | 460 |
| 15 mar 2024 | 23,94 | 23,94 | 23,55 | 23,86 | 23,86 | 29.538 |
| 14 mar 2024 | 24,41 | 24,41 | 23,89 | 23,93 | 23,93 | 836 |
| 13 mar 2024 | 24,07 | 24,43 | 24,07 | 24,41 | 24,41 | 497 |
| 12 mar 2024 | 24,39 | 24,45 | 24,22 | 24,22 | 24,22 | 3504 |
| 11 mar 2024 | 24,48 | 24,48 | 24,18 | 24,18 | 24,18 | 7096 |
| 08 mar 2024 | 24,30 | 24,72 | 24,30 | 24,70 | 24,70 | 11.610 |
| 07 mar 2024 | 24,22 | 24,24 | 24,15 | 24,22 | 24,22 | 6328 |
| 06 mar 2024 | 24,01 | 24,06 | 24,01 | 24,06 | 24,06 | 846 |
| 05 mar 2024 | 24,00 | 24,00 | 23,88 | 23,89 | 23,89 | 3754 |
| 04 mar 2024 | 23,85 | 24,02 | 23,85 | 23,98 | 23,98 | 1345 |
| 01 mar 2024 | 23,79 | 23,88 | 23,73 | 23,86 | 23,86 | 624.181 |
| 29 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | 407 |
| 28 feb 2024 | 23,77 | 23,77 | 23,65 | 23,68 | 23,68 | 2467 |
| 27 feb 2024 | 23,67 | 23,77 | 23,67 | 23,77 | 23,77 | 8308 |
| 26 feb 2024 | 23,56 | 23,70 | 23,56 | 23,67 | 23,67 | 6486 |
| 23 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | 437 |
| 22 feb 2024 | 23,34 | 23,37 | 23,30 | 23,37 | 23,37 | 3242 |
| 21 feb 2024 | 23,46 | 23,46 | 23,41 | 23,41 | 23,41 | 1310 |
| 20 feb 2024 | 23,40 | 23,44 | 23,40 | 23,40 | 23,40 | 2430 |
| 19 feb 2024 | 23,18 | 23,33 | 23,08 | 23,29 | 23,29 | 793 |
| 16 feb 2024 | 23,19 | 23,23 | 23,09 | 23,18 | 23,18 | 3313 |
| 15 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | 13.485 |
| 14 feb 2024 | 22,65 | 22,77 | 22,65 | 22,77 | 22,77 | 8644 |
| 13 feb 2024 | 23,08 | 23,16 | 23,08 | 23,11 | 23,11 | 3208 |
| 12 feb 2024 | 23,14 | 23,14 | 23,02 | 23,02 | 23,02 | 37.442 |
| 09 feb 2024 | 22,96 | 23,01 | 22,96 | 22,97 | 22,97 | 5914 |
| 08 feb 2024 | 22,84 | 22,95 | 22,84 | 22,95 | 22,95 | 527 |
| 07 feb 2024 | 22,72 | 22,85 | 22,72 | 22,81 | 22,81 | 1690 |
| 06 feb 2024 | 22,85 | 22,85 | 22,64 | 22,70 | 22,70 | 4672 |
| 05 feb 2024 | 22,65 | 22,79 | 22,57 | 22,79 | 22,79 | 8600 |
| 02 feb 2024 | 22,64 | 22,84 | 22,64 | 22,83 | 22,83 | 2163 |
| 01 feb 2024 | 22,95 | 22,97 | 22,53 | 22,53 | 22,53 | 4579 |
| 31 ene 2024 | 22,58 | 22,94 | 22,58 | 22,94 | 22,94 | 23.394 |
| 30 ene 2024 | 22,90 | 22,90 | 22,59 | 22,61 | 22,61 | 445.435 |
| 29 ene 2024 | 22,61 | 22,67 | 22,60 | 22,66 | 22,66 | 7147 |
| 25 ene 2024 | 22,45 | 22,53 | 22,42 | 22,53 | 22,53 | 123 |
| 24 ene 2024 | 22,62 | 22,62 | 22,46 | 22,46 | 22,46 | 7639 |
| 23 ene 2024 | 22,55 | 22,60 | 22,54 | 22,56 | 22,56 | 8804 |
| 22 ene 2024 | 22,19 | 22,40 | 22,19 | 22,39 | 22,39 | 5665 |
| 19 ene 2024 | 22,07 | 22,17 | 22,07 | 22,13 | 22,13 | 5706 |
| 18 ene 2024 | 21,80 | 21,98 | 21,80 | 21,98 | 21,98 | 2936 |
| 17 ene 2024 | 21,99 | 21,99 | 21,80 | 21,80 | 21,80 | 20.913 |
| 16 ene 2024 | 22,07 | 22,07 | 21,90 | 21,93 | 21,93 | 45.384 |
| 15 ene 2024 | 22,00 | 22,06 | 22,00 | 22,06 | 22,06 | 603 |
| 12 ene 2024 | 22,06 | 22,06 | 21,98 | 22,01 | 22,01 | 10.208 |
| 11 ene 2024 | 22,02 | 22,09 | 22,02 | 22,06 | 22,06 | 4467 |
| 10 ene 2024 | 21,85 | 22,00 | 21,83 | 21,83 | 21,83 | 1225 |
| 09 ene 2024 | 21,91 | 22,00 | 21,91 | 22,00 | 22,00 | 378 |
| 08 ene 2024 | 21,79 | 21,80 | 21,79 | 21,79 | 21,79 | 3343 |
| 05 ene 2024 | 21,80 | 21,85 | 21,80 | 21,85 | 21,85 | 1501 |
| 04 ene 2024 | 21,77 | 21,77 | 21,67 | 21,67 | 21,67 | 64 |
| 03 ene 2024 | 21,87 | 21,87 | 21,83 | 21,83 | 21,83 | 4418 |
| 02 ene 2024 | 21,83 | 22,03 | 21,83 | 22,00 | 22,00 | 3416 |
| 29 dic 2023 | 21,91 | 21,92 | 21,83 | 21,83 | 21,83 | 290 |
| 28 dic 2023 | 21,87 | 21,92 | 21,87 | 21,91 | 21,91 | 1346 |
| 28 dic 2023 | 0.599861 Dividendo | |||||
| 27 dic 2023 | 22,40 | 22,50 | 22,36 | 22,36 | 21,76 | 17.046 |
| 22 dic 2023 | 22,30 | 22,32 | 22,27 | 22,28 | 21,68 | 11.291 |
| 21 dic 2023 | 22,24 | 22,37 | 22,24 | 22,30 | 21,70 | 2124 |
| 20 dic 2023 | 22,41 | 22,41 | 22,34 | 22,40 | 21,80 | 7086 |
| 19 dic 2023 | 22,15 | 22,27 | 22,10 | 22,23 | 21,63 | 1637 |
| 18 dic 2023 | 21,96 | 22,07 | 21,96 | 22,05 | 21,46 | 22.197 |
| 15 dic 2023 | 22,01 | 22,17 | 22,01 | 22,17 | 21,58 | 15.894 |
| 14 dic 2023 | 21,86 | 21,96 | 21,85 | 21,92 | 21,33 | 9544 |
| 13 dic 2023 | 21,61 | 21,76 | 21,61 | 21,76 | 21,18 | 13.321 |
| 12 dic 2023 | 21,55 | 21,61 | 21,55 | 21,61 | 21,03 | 3730 |
| 11 dic 2023 | 21,41 | 21,60 | 21,41 | 21,51 | 20,93 | 13.734 |
| 08 dic 2023 | 21,41 | 21,48 | 21,41 | 21,48 | 20,90 | 831 |
| 07 dic 2023 | 21,39 | 21,46 | 21,39 | 21,40 | 20,83 | 5348 |
| *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.