Mercados españoles abiertos en 1 hr 19 mins
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.831,48 +185,37 (+0,48%) Dólar/Euro
1,0852 +0,0002 (+0,02%) Petróleo Brent
82,31 +0,19 (+0,23%) Bitcoin EUR
63.122,89 -508,09 (-0,80%)
SPDR S&P/ASX 200 Resources Fund (OZR.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 03:16PM AEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 13,74 | 13,79 | 13,72 | 13,75 | 13,75 | 12.625 |
| 24 may 2024 | 13,70 | 13,74 | 13,63 | 13,72 | 13,72 | 5802 |
| 23 may 2024 | 13,85 | 13,85 | 13,72 | 13,79 | 13,79 | 693.444 |
| 22 may 2024 | 14,08 | 14,13 | 14,07 | 14,08 | 14,08 | 26.032 |
| 21 may 2024 | 14,08 | 14,08 | 13,99 | 14,03 | 14,03 | 78.895 |
| 20 may 2024 | 13,92 | 14,09 | 13,92 | 14,08 | 14,08 | 73.907 |
| 17 may 2024 | 13,80 | 13,80 | 13,74 | 13,78 | 13,78 | 34.706 |
| 16 may 2024 | 13,71 | 13,77 | 13,68 | 13,75 | 13,75 | 51.321 |
| 15 may 2024 | 13,55 | 13,69 | 13,55 | 13,61 | 13,61 | 30.102 |
| 14 may 2024 | 13,53 | 13,53 | 13,43 | 13,46 | 13,46 | 19.631 |
| 13 may 2024 | 13,65 | 13,65 | 13,48 | 13,53 | 13,53 | 8976 |
| 10 may 2024 | 13,52 | 13,60 | 13,52 | 13,54 | 13,54 | 22.833 |
| 09 may 2024 | 13,51 | 13,54 | 13,47 | 13,49 | 13,49 | 206.035 |
| 08 may 2024 | 13,60 | 13,60 | 13,52 | 13,52 | 13,52 | 3917 |
| 07 may 2024 | 13,44 | 13,57 | 13,44 | 13,57 | 13,57 | 45.670 |
| 06 may 2024 | 13,29 | 13,38 | 13,29 | 13,36 | 13,36 | 125.765 |
| 03 may 2024 | 13,28 | 13,30 | 13,25 | 13,29 | 13,29 | 5989 |
| 02 may 2024 | 13,25 | 13,27 | 13,20 | 13,26 | 13,26 | 12.631 |
| 01 may 2024 | 13,40 | 13,40 | 13,20 | 13,24 | 13,24 | 36.761 |
| 30 abr 2024 | 13,43 | 13,55 | 13,43 | 13,49 | 13,49 | 101.578 |
| 29 abr 2024 | 13,40 | 13,43 | 13,35 | 13,43 | 13,43 | 423.297 |
| 26 abr 2024 | 13,48 | 13,48 | 13,34 | 13,39 | 13,39 | 18.449 |
| 24 abr 2024 | 13,57 | 13,58 | 13,49 | 13,56 | 13,56 | 7013 |
| 23 abr 2024 | 13,68 | 13,68 | 13,56 | 13,56 | 13,56 | 12.638 |
| 22 abr 2024 | 13,61 | 13,79 | 13,61 | 13,63 | 13,63 | 3964 |
| 19 abr 2024 | 13,69 | 13,69 | 13,50 | 13,58 | 13,58 | 8442 |
| 18 abr 2024 | 13,60 | 13,83 | 13,60 | 13,80 | 13,80 | 71.475 |
| 17 abr 2024 | 13,68 | 13,68 | 13,56 | 13,59 | 13,59 | 49.833 |
| 16 abr 2024 | 13,92 | 13,92 | 13,58 | 13,63 | 13,63 | 48.608 |
| 15 abr 2024 | 13,78 | 13,94 | 13,78 | 13,94 | 13,94 | 67.858 |
| 12 abr 2024 | 13,87 | 13,87 | 13,80 | 13,85 | 13,85 | 12.121 |
| 11 abr 2024 | 13,80 | 13,92 | 13,76 | 13,90 | 13,90 | 25.381 |
| 10 abr 2024 | 13,70 | 13,83 | 13,70 | 13,81 | 13,81 | 13.392 |
| 09 abr 2024 | 13,67 | 13,78 | 13,67 | 13,70 | 13,70 | 77.304 |
| 08 abr 2024 | 13,47 | 13,53 | 13,39 | 13,49 | 13,49 | 23.938 |
| 05 abr 2024 | 13,54 | 13,54 | 13,42 | 13,48 | 13,48 | 20.334 |
| 04 abr 2024 | 13,53 | 13,63 | 13,53 | 13,57 | 13,57 | 9741 |
| 03 abr 2024 | 13,71 | 13,71 | 13,55 | 13,55 | 13,55 | 14.936 |
| 02 abr 2024 | 13,49 | 13,64 | 13,49 | 13,58 | 13,58 | 78.445 |
| 28 mar 2024 | 13,32 | 13,48 | 13,32 | 13,42 | 13,42 | 36.507 |
| 27 mar 2024 | 13,17 | 13,20 | 13,10 | 13,20 | 13,20 | 22.375 |
| 26 mar 2024 | 13,25 | 13,34 | 13,17 | 13,17 | 13,17 | 21.281 |
| 25 mar 2024 | 13,27 | 13,31 | 13,20 | 13,26 | 13,26 | 30.816 |
| 22 mar 2024 | 13,32 | 13,32 | 13,10 | 13,15 | 13,15 | 105.622 |
| 21 mar 2024 | 13,30 | 13,30 | 13,14 | 13,30 | 13,30 | 61.414 |
| 20 mar 2024 | 13,20 | 13,26 | 13,14 | 13,15 | 13,15 | 124.259 |
| 19 mar 2024 | 13,00 | 13,15 | 12,95 | 13,15 | 13,15 | 10.614 |
| 18 mar 2024 | 12,90 | 12,92 | 12,84 | 12,89 | 12,89 | 6621 |
| 15 mar 2024 | 12,92 | 12,92 | 12,75 | 12,84 | 12,84 | 11.994 |
| 14 mar 2024 | 12,99 | 13,04 | 12,98 | 13,00 | 13,00 | 7056 |
| 13 mar 2024 | 12,91 | 12,91 | 12,77 | 12,79 | 12,79 | 19.789 |
| 12 mar 2024 | 12,97 | 12,97 | 12,85 | 12,88 | 12,88 | 35.098 |
| 11 mar 2024 | 13,10 | 13,17 | 12,90 | 12,90 | 12,90 | 29.086 |
| 08 mar 2024 | 13,24 | 13,26 | 13,19 | 13,26 | 13,26 | 1.185.028 |
| 07 mar 2024 | 13,10 | 13,24 | 13,10 | 13,22 | 13,22 | 27.979 |
| 06 mar 2024 | 13,08 | 13,09 | 12,95 | 13,06 | 13,06 | 8112 |
| 05 mar 2024 | 13,17 | 13,18 | 13,08 | 13,10 | 13,10 | 15.946 |
| 04 mar 2024 | 13,13 | 13,18 | 13,01 | 13,04 | 13,04 | 8894 |
| 01 mar 2024 | 13,06 | 13,13 | 13,00 | 13,13 | 13,13 | 16.031 |
| 29 feb 2024 | 12,81 | 12,94 | 12,76 | 12,94 | 12,94 | 8221 |
| 28 feb 2024 | 12,91 | 12,92 | 12,85 | 12,85 | 12,85 | 12.744 |
| 27 feb 2024 | 12,89 | 12,89 | 12,70 | 12,77 | 12,77 | 30.464 |
| 26 feb 2024 | 12,95 | 13,00 | 12,82 | 12,85 | 12,85 | 20.231 |
| 23 feb 2024 | 12,96 | 12,98 | 12,85 | 12,93 | 12,93 | 30.246 |
| 22 feb 2024 | 12,89 | 12,95 | 12,89 | 12,94 | 12,94 | 7038 |
| 21 feb 2024 | 12,94 | 12,94 | 12,75 | 12,89 | 12,89 | 23.260 |
| 20 feb 2024 | 13,27 | 13,27 | 13,00 | 13,06 | 13,06 | 30.492 |
| 19 feb 2024 | 13,35 | 13,40 | 13,26 | 13,26 | 13,26 | 17.261 |
| 16 feb 2024 | 13,10 | 13,23 | 13,10 | 13,19 | 13,19 | 33.529 |
| 15 feb 2024 | 13,20 | 13,20 | 12,96 | 12,99 | 12,99 | 49.853 |
| 14 feb 2024 | 13,14 | 13,16 | 13,03 | 13,15 | 13,15 | 34.894 |
| 13 feb 2024 | 13,33 | 13,33 | 13,25 | 13,28 | 13,28 | 15.194 |
| 12 feb 2024 | 13,31 | 13,33 | 13,21 | 13,23 | 13,23 | 26.554 |
| 09 feb 2024 | 13,43 | 13,43 | 13,31 | 13,31 | 13,31 | 28.431 |
| 08 feb 2024 | 13,42 | 13,47 | 13,38 | 13,40 | 13,40 | 41.800 |
| 07 feb 2024 | 13,33 | 13,52 | 13,33 | 13,42 | 13,42 | 57.336 |
| 06 feb 2024 | 13,37 | 13,37 | 13,25 | 13,29 | 13,29 | 18.583 |
| 05 feb 2024 | 13,70 | 13,70 | 13,45 | 13,45 | 13,45 | 34.949 |
| 02 feb 2024 | 13,69 | 13,80 | 13,69 | 13,75 | 13,75 | 8864 |
| 01 feb 2024 | 13,75 | 13,75 | 13,56 | 13,59 | 13,59 | 4723 |
| 31 ene 2024 | 13,64 | 13,72 | 13,56 | 13,70 | 13,70 | 13.198 |
| 30 ene 2024 | 13,60 | 13,67 | 13,60 | 13,62 | 13,62 | 15.931 |
| 29 ene 2024 | 13,60 | 13,60 | 13,50 | 13,55 | 13,55 | 20.657 |
| 25 ene 2024 | 13,56 | 13,60 | 13,49 | 13,57 | 13,57 | 30.453 |
| 24 ene 2024 | 13,30 | 13,50 | 13,30 | 13,43 | 13,43 | 63.643 |
| 23 ene 2024 | 13,20 | 13,28 | 13,16 | 13,22 | 13,22 | 12.246 |
| 22 ene 2024 | 13,21 | 13,21 | 13,10 | 13,15 | 13,15 | 47.166 |
| 19 ene 2024 | 13,30 | 13,30 | 13,18 | 13,20 | 13,20 | 29.348 |
| 18 ene 2024 | 13,24 | 13,24 | 13,05 | 13,12 | 13,12 | 23.130 |
| 17 ene 2024 | 13,42 | 13,45 | 13,24 | 13,24 | 13,24 | 37.521 |
| 16 ene 2024 | 13,63 | 13,63 | 13,38 | 13,41 | 13,41 | 21.084 |
| 15 ene 2024 | 13,63 | 13,63 | 13,59 | 13,61 | 13,61 | 4972 |
| 12 ene 2024 | 13,62 | 13,70 | 13,60 | 13,63 | 13,63 | 14.749 |
| 11 ene 2024 | 13,69 | 13,69 | 13,55 | 13,62 | 13,62 | 8899 |
| 10 ene 2024 | 13,81 | 13,81 | 13,61 | 13,63 | 13,63 | 48.681 |
| 09 ene 2024 | 13,97 | 13,97 | 13,86 | 13,88 | 13,88 | 10.790 |
| 08 ene 2024 | 13,98 | 13,99 | 13,77 | 13,78 | 13,78 | 17.292 |
| 05 ene 2024 | 14,07 | 14,07 | 13,90 | 13,90 | 13,90 | 192.799 |
| 04 ene 2024 | 14,10 | 14,12 | 14,01 | 14,01 | 14,01 | 7068 |
| 03 ene 2024 | 14,30 | 14,30 | 14,07 | 14,07 | 14,07 | 10.304 |
| *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.