Mercados españoles cerrados
IBEX 35
10.844,40 -27,60 (-0,25%) Euro Stoxx 50
4.918,87 +28,26 (+0,58%) Dólar/Euro
1,0775 +0,0047 (+0,44%) Petróleo Brent
82,79 -0,24 (-0,29%) Oro
2.305,80 -3,80 (-0,16%) Bitcoin EUR
57.175,12 +2.102,38 (+3,82%)
Pilbara Minerals Limited (PLS.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,1300 | 4,2000 | 4,1100 | 4,1800 | 4,1800 | 20.816.629 |
| 02 may 2024 | 4,0600 | 4,0700 | 3,9550 | 4,0600 | 4,0600 | 15.965.354 |
| 01 may 2024 | 3,9600 | 4,1400 | 3,9400 | 4,0700 | 4,0700 | 13.994.803 |
| 30 abr 2024 | 4,0700 | 4,2000 | 4,0100 | 4,0600 | 4,0600 | 27.016.619 |
| 29 abr 2024 | 3,8700 | 3,9600 | 3,8500 | 3,9600 | 3,9600 | 22.216.705 |
| 26 abr 2024 | 3,7900 | 3,8200 | 3,7300 | 3,8000 | 3,8000 | 15.043.224 |
| 24 abr 2024 | 3,8700 | 3,9300 | 3,8200 | 3,8600 | 3,8600 | 14.309.835 |
| 23 abr 2024 | 3,8300 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 14.407.169 |
| 22 abr 2024 | 3,7900 | 3,9000 | 3,7800 | 3,8600 | 3,8600 | 14.154.712 |
| 19 abr 2024 | 3,8800 | 3,9700 | 3,8100 | 3,8300 | 3,8300 | 28.076.984 |
| 18 abr 2024 | 3,8800 | 3,9200 | 3,8500 | 3,9200 | 3,9200 | 16.050.375 |
| 17 abr 2024 | 3,8300 | 3,8900 | 3,8100 | 3,8400 | 3,8400 | 9.347.961 |
| 16 abr 2024 | 3,8700 | 3,8800 | 3,8300 | 3,8500 | 3,8500 | 16.234.815 |
| 15 abr 2024 | 3,9600 | 4,0500 | 3,9000 | 3,9000 | 3,9000 | 17.007.560 |
| 12 abr 2024 | 4,0500 | 4,0800 | 4,0050 | 4,0500 | 4,0500 | 19.904.474 |
| 11 abr 2024 | 3,8600 | 4,0500 | 3,8500 | 4,0200 | 4,0200 | 20.993.368 |
| 10 abr 2024 | 3,8800 | 3,9800 | 3,8700 | 3,9200 | 3,9200 | 17.208.393 |
| 09 abr 2024 | 3,8900 | 3,9100 | 3,8500 | 3,8700 | 3,8700 | 16.449.664 |
| 08 abr 2024 | 3,7900 | 3,8300 | 3,7450 | 3,8100 | 3,8100 | 11.432.856 |
| 05 abr 2024 | 3,7500 | 3,8150 | 3,7450 | 3,7700 | 3,7700 | 9.167.947 |
| 04 abr 2024 | 3,8300 | 3,8700 | 3,8050 | 3,8200 | 3,8200 | 16.328.018 |
| 03 abr 2024 | 3,8000 | 3,8100 | 3,7450 | 3,7700 | 3,7700 | 17.929.644 |
| 02 abr 2024 | 3,8700 | 3,8800 | 3,8150 | 3,8500 | 3,8500 | 10.843.998 |
| 28 mar 2024 | 3,9000 | 3,9100 | 3,8300 | 3,8300 | 3,8300 | 24.266.361 |
| 27 mar 2024 | 3,7400 | 3,7900 | 3,7000 | 3,7500 | 3,7500 | 16.749.640 |
| 26 mar 2024 | 3,8400 | 3,8500 | 3,7100 | 3,7400 | 3,7400 | 21.440.777 |
| 25 mar 2024 | 3,9100 | 3,9200 | 3,8500 | 3,8800 | 3,8800 | 13.531.459 |
| 22 mar 2024 | 3,9500 | 3,9550 | 3,8850 | 3,9100 | 3,9100 | 15.167.661 |
| 21 mar 2024 | 4,0400 | 4,0400 | 3,9100 | 3,9500 | 3,9500 | 24.038.216 |
| 20 mar 2024 | 3,8800 | 3,9400 | 3,8300 | 3,9000 | 3,9000 | 15.280.621 |
| 19 mar 2024 | 3,9600 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 20.431.822 |
| 18 mar 2024 | 3,9400 | 3,9500 | 3,8700 | 3,9200 | 3,9200 | 21.510.722 |
| 15 mar 2024 | 4,0600 | 4,0700 | 3,9100 | 3,9100 | 3,9100 | 48.501.115 |
| 14 mar 2024 | 4,2000 | 4,2500 | 4,0650 | 4,1700 | 4,1700 | 21.385.774 |
| 13 mar 2024 | 4,2000 | 4,2700 | 4,1700 | 4,1800 | 4,1800 | 17.595.239 |
| 12 mar 2024 | 4,1400 | 4,1900 | 4,1000 | 4,1700 | 4,1700 | 27.020.894 |
| 11 mar 2024 | 3,9800 | 4,0400 | 3,9300 | 4,0000 | 4,0000 | 15.412.670 |
| 08 mar 2024 | 4,1100 | 4,1300 | 4,0100 | 4,0200 | 4,0200 | 17.340.475 |
| 07 mar 2024 | 4,1300 | 4,1500 | 4,0350 | 4,0500 | 4,0500 | 19.611.804 |
| 06 mar 2024 | 3,9200 | 4,1400 | 3,9100 | 4,0900 | 4,0900 | 33.738.585 |
| 05 mar 2024 | 4,1800 | 4,2400 | 4,0400 | 4,1000 | 4,1000 | 54.423.140 |
| 04 mar 2024 | 4,4900 | 4,5800 | 4,3100 | 4,4100 | 4,4100 | 43.305.556 |
| 01 mar 2024 | 4,4000 | 4,4400 | 4,2800 | 4,3800 | 4,3800 | 43.165.136 |
| 29 feb 2024 | 4,1900 | 4,2700 | 4,1000 | 4,2000 | 4,2000 | 37.182.550 |
| 28 feb 2024 | 4,0600 | 4,1900 | 4,0600 | 4,1700 | 4,1700 | 47.251.978 |
| 27 feb 2024 | 3,8100 | 3,9200 | 3,8100 | 3,8800 | 3,8800 | 16.643.971 |
| 26 feb 2024 | 3,7300 | 3,9250 | 3,7100 | 3,8800 | 3,8800 | 36.054.819 |
| 23 feb 2024 | 3,6600 | 3,7500 | 3,6100 | 3,6700 | 3,6700 | 18.363.618 |
| 22 feb 2024 | 3,5700 | 3,7100 | 3,5500 | 3,6600 | 3,6600 | 18.079.376 |
| 21 feb 2024 | 3,4500 | 3,7100 | 3,4500 | 3,6600 | 3,6600 | 29.271.785 |
| 20 feb 2024 | 3,5800 | 3,5800 | 3,4950 | 3,5600 | 3,5600 | 18.877.547 |
| 19 feb 2024 | 3,8300 | 3,8900 | 3,6150 | 3,6200 | 3,6200 | 36.149.129 |
| 16 feb 2024 | 3,5700 | 3,7200 | 3,5400 | 3,7100 | 3,7100 | 40.211.104 |
| 15 feb 2024 | 3,5300 | 3,5400 | 3,4550 | 3,4600 | 3,4600 | 16.195.198 |
| 14 feb 2024 | 3,4600 | 3,5200 | 3,4000 | 3,5000 | 3,5000 | 14.861.369 |
| 13 feb 2024 | 3,6000 | 3,6500 | 3,5100 | 3,5300 | 3,5300 | 16.273.575 |
| 12 feb 2024 | 3,6100 | 3,6200 | 3,5300 | 3,5400 | 3,5400 | 9.165.911 |
| 09 feb 2024 | 3,6000 | 3,6700 | 3,5950 | 3,6300 | 3,6300 | 18.418.349 |
| 08 feb 2024 | 3,5500 | 3,6300 | 3,5150 | 3,6200 | 3,6200 | 18.905.906 |
| 07 feb 2024 | 3,4700 | 3,6200 | 3,4700 | 3,5700 | 3,5700 | 28.684.847 |
| 06 feb 2024 | 3,3300 | 3,4000 | 3,3100 | 3,3800 | 3,3800 | 23.962.117 |
| 05 feb 2024 | 3,5000 | 3,5250 | 3,4100 | 3,4300 | 3,4300 | 11.936.914 |
| 02 feb 2024 | 3,4800 | 3,5800 | 3,4550 | 3,5500 | 3,5500 | 16.178.150 |
| 01 feb 2024 | 3,5000 | 3,5200 | 3,4200 | 3,4600 | 3,4600 | 17.654.618 |
| 31 ene 2024 | 3,5400 | 3,6200 | 3,5200 | 3,5500 | 3,5500 | 17.506.540 |
| 30 ene 2024 | 3,6500 | 3,6700 | 3,5800 | 3,6000 | 3,6000 | 15.896.685 |
| 29 ene 2024 | 3,4800 | 3,7000 | 3,4500 | 3,6000 | 3,6000 | 29.277.761 |
| 25 ene 2024 | 3,4800 | 3,5300 | 3,4050 | 3,5300 | 3,5300 | 30.394.439 |
| 24 ene 2024 | 3,3600 | 3,5450 | 3,3400 | 3,4600 | 3,4600 | 40.866.641 |
| 23 ene 2024 | 3,3500 | 3,4000 | 3,2600 | 3,2700 | 3,2700 | 28.638.610 |
| 22 ene 2024 | 3,5000 | 3,5200 | 3,2500 | 3,3300 | 3,3300 | 34.800.110 |
| 19 ene 2024 | 3,5100 | 3,5700 | 3,4650 | 3,4700 | 3,4700 | 15.857.597 |
| 18 ene 2024 | 3,4500 | 3,5100 | 3,4300 | 3,4600 | 3,4600 | 24.553.126 |
| 17 ene 2024 | 3,5800 | 3,5800 | 3,4700 | 3,5300 | 3,5300 | 21.793.659 |
| 16 ene 2024 | 3,5600 | 3,6400 | 3,5200 | 3,6000 | 3,6000 | 19.118.436 |
| 15 ene 2024 | 3,6900 | 3,7100 | 3,6200 | 3,6400 | 3,6400 | 10.885.743 |
| 12 ene 2024 | 3,6700 | 3,8100 | 3,6700 | 3,7400 | 3,7400 | 20.987.404 |
| 11 ene 2024 | 3,7000 | 3,8150 | 3,5800 | 3,7800 | 3,7800 | 25.419.834 |
| 10 ene 2024 | 3,8000 | 3,8400 | 3,6500 | 3,6900 | 3,6900 | 26.352.694 |
| 09 ene 2024 | 3,8200 | 3,9100 | 3,8200 | 3,8600 | 3,8600 | 17.302.318 |
| 08 ene 2024 | 3,9000 | 3,9300 | 3,7900 | 3,8000 | 3,8000 | 28.210.460 |
| 05 ene 2024 | 3,8600 | 3,9600 | 3,8600 | 3,9100 | 3,9100 | 10.436.235 |
| 04 ene 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8600 | 3,8600 | 12.605.101 |
| 03 ene 2024 | 3,9500 | 3,9700 | 3,9300 | 3,9300 | 3,9300 | 11.204.959 |
| 02 ene 2024 | 3,9100 | 4,0000 | 3,9100 | 3,9800 | 3,9800 | 10.911.480 |
| 29 dic 2023 | 3,9600 | 3,9750 | 3,9150 | 3,9500 | 3,9500 | 12.937.235 |
| 28 dic 2023 | 3,9700 | 3,9900 | 3,9050 | 3,9500 | 3,9500 | 13.507.976 |
| 27 dic 2023 | 3,8600 | 3,9800 | 3,8300 | 3,9300 | 3,9300 | 22.374.805 |
| 22 dic 2023 | 3,7700 | 3,8600 | 3,7450 | 3,8300 | 3,8300 | 23.613.705 |
| 21 dic 2023 | 3,8000 | 3,8200 | 3,7100 | 3,7200 | 3,7200 | 31.969.002 |
| 20 dic 2023 | 3,9300 | 3,9500 | 3,8500 | 3,8500 | 3,8500 | 24.997.559 |
| 19 dic 2023 | 3,8800 | 3,9300 | 3,8400 | 3,8500 | 3,8500 | 22.786.358 |
| 18 dic 2023 | 3,8800 | 3,9900 | 3,8500 | 3,9700 | 3,9700 | 20.119.074 |
| 15 dic 2023 | 3,8500 | 4,0100 | 3,8000 | 3,9200 | 3,9200 | 83.443.284 |
| 14 dic 2023 | 3,7100 | 3,9100 | 3,7100 | 3,7900 | 3,7900 | 53.237.490 |
| 13 dic 2023 | 3,4500 | 3,5300 | 3,4300 | 3,4900 | 3,4900 | 24.726.169 |
| 12 dic 2023 | 3,5700 | 3,6300 | 3,5000 | 3,5000 | 3,5000 | 31.926.149 |
| 11 dic 2023 | 3,7600 | 3,8050 | 3,5550 | 3,6000 | 3,6000 | 41.759.491 |
| 08 dic 2023 | 3,6400 | 3,7750 | 3,5950 | 3,7100 | 3,7100 | 57.595.832 |
| 07 dic 2023 | 3,4500 | 3,5800 | 3,3800 | 3,5800 | 3,5800 | 43.386.608 |
| *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.