Mercados españoles cerrados en 6 hrs 48 min
IBEX 35
11.153,00 +34,10 (+0,31%) Euro Stoxx 50
4.963,46 +27,49 (+0,56%) Dólar/Euro
1,0697 -0,0018 (-0,17%) Petróleo Brent
85,17 +0,16 (+0,19%) Oro
2.328,80 -2,00 (-0,09%) Bitcoin EUR
57.498,79 +721,64 (+1,27%)
Peoplein Limited (PPE.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0,8250 | 0,8250 | 0,8000 | 0,8100 | 0,8100 | 712.298 |
| 25 jun 2024 | 0,8400 | 0,8400 | 0,8200 | 0,8300 | 0,8300 | 763.635 |
| 24 jun 2024 | 0,8900 | 0,8900 | 0,8350 | 0,8550 | 0,8550 | 311.924 |
| 21 jun 2024 | 0,8000 | 0,8900 | 0,7850 | 0,8700 | 0,8700 | 528.154 |
| 20 jun 2024 | 0,8000 | 0,8000 | 0,7800 | 0,8000 | 0,8000 | 265.979 |
| 19 jun 2024 | 0,8400 | 0,8400 | 0,7800 | 0,8100 | 0,8100 | 507.963 |
| 18 jun 2024 | 0,8250 | 0,8450 | 0,8050 | 0,8400 | 0,8400 | 288.970 |
| 17 jun 2024 | 0,7800 | 0,8500 | 0,7550 | 0,8300 | 0,8300 | 387.770 |
| 14 jun 2024 | 0,7500 | 0,7800 | 0,7500 | 0,7800 | 0,7800 | 174.291 |
| 13 jun 2024 | 0,7500 | 0,7600 | 0,7400 | 0,7550 | 0,7550 | 233.878 |
| 12 jun 2024 | 0,7500 | 0,7700 | 0,7400 | 0,7500 | 0,7500 | 330.587 |
| 11 jun 2024 | 0,7300 | 0,7600 | 0,7300 | 0,7450 | 0,7450 | 610.724 |
| 07 jun 2024 | 0,7200 | 0,7400 | 0,7000 | 0,7400 | 0,7400 | 523.095 |
| 06 jun 2024 | 0,7500 | 0,7500 | 0,7150 | 0,7200 | 0,7200 | 438.010 |
| 05 jun 2024 | 0,7600 | 0,7900 | 0,7500 | 0,7650 | 0,7650 | 787.375 |
| 04 jun 2024 | 0,7800 | 0,7800 | 0,7375 | 0,7500 | 0,7500 | 604.632 |
| 03 jun 2024 | 0,7950 | 0,8100 | 0,7600 | 0,7800 | 0,7800 | 290.372 |
| 31 may 2024 | 0,7750 | 0,7800 | 0,7500 | 0,7800 | 0,7800 | 243.409 |
| 30 may 2024 | 0,7700 | 0,7800 | 0,7450 | 0,7800 | 0,7800 | 714.089 |
| 29 may 2024 | 0,8100 | 0,8100 | 0,7675 | 0,7750 | 0,7750 | 408.721 |
| 28 may 2024 | 0,8625 | 0,8700 | 0,8100 | 0,8100 | 0,8100 | 191.312 |
| 27 may 2024 | 0,8900 | 0,8900 | 0,8550 | 0,8650 | 0,8650 | 158.081 |
| 24 may 2024 | 0,8800 | 0,8850 | 0,8700 | 0,8800 | 0,8800 | 168.894 |
| 23 may 2024 | 0,8900 | 0,8900 | 0,8700 | 0,8800 | 0,8800 | 166.001 |
| 22 may 2024 | 0,8950 | 0,8950 | 0,8750 | 0,8850 | 0,8850 | 216.286 |
| 21 may 2024 | 0,9050 | 0,9100 | 0,8900 | 0,8900 | 0,8900 | 281.475 |
| 20 may 2024 | 0,9150 | 0,9200 | 0,9050 | 0,9100 | 0,9100 | 131.916 |
| 17 may 2024 | 0,9350 | 0,9350 | 0,9150 | 0,9150 | 0,9150 | 43.254 |
| 16 may 2024 | 0,9300 | 0,9350 | 0,9200 | 0,9350 | 0,9350 | 57.606 |
| 15 may 2024 | 0,9200 | 0,9400 | 0,9150 | 0,9350 | 0,9350 | 129.174 |
| 14 may 2024 | 0,9200 | 0,9200 | 0,9100 | 0,9200 | 0,9200 | 148.378 |
| 13 may 2024 | 0,9050 | 0,9250 | 0,9000 | 0,9200 | 0,9200 | 87.644 |
| 10 may 2024 | 0,9300 | 0,9300 | 0,9000 | 0,9050 | 0,9050 | 115.072 |
| 09 may 2024 | 0,9100 | 0,9400 | 0,9000 | 0,9400 | 0,9400 | 127.141 |
| 08 may 2024 | 0,9400 | 0,9400 | 0,9100 | 0,9100 | 0,9100 | 86.594 |
| 07 may 2024 | 0,9000 | 0,9250 | 0,8900 | 0,9000 | 0,9000 | 129.151 |
| 06 may 2024 | 0,9450 | 0,9450 | 0,8900 | 0,8950 | 0,8950 | 215.065 |
| 03 may 2024 | 0,9300 | 0,9450 | 0,9300 | 0,9450 | 0,9450 | 154.079 |
| 02 may 2024 | 0,9450 | 0,9450 | 0,8900 | 0,8950 | 0,8950 | 446.269 |
| 01 may 2024 | 0,9500 | 0,9500 | 0,9250 | 0,9300 | 0,9300 | 370.577 |
| 30 abr 2024 | 0,9600 | 0,9700 | 0,9425 | 0,9700 | 0,9700 | 196.925 |
| 29 abr 2024 | 0,9500 | 0,9700 | 0,9300 | 0,9700 | 0,9700 | 164.643 |
| 26 abr 2024 | 0,9900 | 0,9900 | 0,9450 | 0,9500 | 0,9500 | 509.053 |
| 24 abr 2024 | 1,0000 | 1,0150 | 0,9850 | 0,9850 | 0,9850 | 443.208 |
| 23 abr 2024 | 1,0300 | 1,0300 | 1,0075 | 1,0100 | 1,0100 | 52.341 |
| 22 abr 2024 | 1,0250 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 237.650 |
| 19 abr 2024 | 1,0100 | 1,0250 | 1,0000 | 1,0250 | 1,0250 | 86.909 |
| 18 abr 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 119.761 |
| 17 abr 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0200 | 1,0200 | 105.047 |
| 16 abr 2024 | 1,0350 | 1,0350 | 0,9900 | 0,9950 | 0,9950 | 327.886 |
| 15 abr 2024 | 1,0100 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 329.531 |
| 12 abr 2024 | 1,0300 | 1,0400 | 1,0050 | 1,0100 | 1,0100 | 153.777 |
| 11 abr 2024 | 1,0150 | 1,0350 | 1,0100 | 1,0200 | 1,0200 | 78.503 |
| 10 abr 2024 | 1,0200 | 1,0500 | 1,0150 | 1,0150 | 1,0150 | 196.291 |
| 09 abr 2024 | 1,0350 | 1,0350 | 1,0100 | 1,0150 | 1,0150 | 192.121 |
| 08 abr 2024 | 1,0350 | 1,0400 | 1,0150 | 1,0350 | 1,0350 | 215.934 |
| 05 abr 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 253.443 |
| 04 abr 2024 | 1,0600 | 1,0600 | 1,0350 | 1,0500 | 1,0500 | 275.739 |
| 03 abr 2024 | 1,0850 | 1,0850 | 1,0300 | 1,0800 | 1,0800 | 217.662 |
| 02 abr 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 260.039 |
| 28 mar 2024 | 1,0750 | 1,1100 | 1,0750 | 1,1000 | 1,1000 | 306.402 |
| 27 mar 2024 | 1,0700 | 1,1050 | 1,0700 | 1,0950 | 1,0950 | 149.453 |
| 26 mar 2024 | 1,0500 | 1,0750 | 1,0450 | 1,0700 | 1,0700 | 262.247 |
| 25 mar 2024 | 1,0500 | 1,0800 | 1,0450 | 1,0550 | 1,0550 | 238.429 |
| 22 mar 2024 | 1,1000 | 1,1050 | 1,0300 | 1,0500 | 1,0500 | 475.164 |
| 21 mar 2024 | 1,1000 | 1,1200 | 1,0900 | 1,1050 | 1,1050 | 223.167 |
| 20 mar 2024 | 1,0650 | 1,1250 | 1,0600 | 1,0900 | 1,0900 | 633.658 |
| 19 mar 2024 | 1,0100 | 1,0550 | 0,9950 | 1,0550 | 1,0550 | 867.981 |
| 18 mar 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 366.155 |
| 15 mar 2024 | 1,0200 | 1,0450 | 1,0100 | 1,0300 | 1,0300 | 302.424 |
| 14 mar 2024 | 1,0350 | 1,0400 | 1,0175 | 1,0250 | 1,0250 | 148.568 |
| 13 mar 2024 | 1,0500 | 1,0750 | 1,0300 | 1,0350 | 1,0350 | 215.623 |
| 12 mar 2024 | 1,0400 | 1,0800 | 1,0150 | 1,0550 | 1,0550 | 330.386 |
| 11 mar 2024 | 1,0050 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 268.143 |
| 08 mar 2024 | 1,0350 | 1,0500 | 0,9950 | 1,0100 | 1,0100 | 486.485 |
| 07 mar 2024 | 1,0300 | 1,0750 | 1,0250 | 1,0250 | 1,0250 | 888.197 |
| 06 mar 2024 | 1,0300 | 1,0350 | 1,0150 | 1,0300 | 1,0300 | 170.847 |
| 05 mar 2024 | 1,0300 | 1,0450 | 1,0150 | 1,0200 | 1,0200 | 177.809 |
| 04 mar 2024 | 1,0900 | 1,0900 | 1,0200 | 1,0300 | 1,0300 | 410.167 |
| 04 mar 2024 | 0.03 Dividendo | |||||
| 01 mar 2024 | 1,0850 | 1,0900 | 1,0300 | 1,0900 | 1,0600 | 279.730 |
| 29 feb 2024 | 1,0700 | 1,0700 | 1,0350 | 1,0500 | 1,0211 | 380.080 |
| 28 feb 2024 | 1,1250 | 1,1300 | 1,0550 | 1,0650 | 1,0357 | 360.331 |
| 27 feb 2024 | 1,0900 | 1,1350 | 1,0500 | 1,1300 | 1,0989 | 676.728 |
| 26 feb 2024 | 1,2000 | 1,2000 | 0,9800 | 1,1300 | 1,0989 | 2.560.272 |
| 23 feb 2024 | 1,2900 | 1,3000 | 1,2250 | 1,2400 | 1,2059 | 276.413 |
| 22 feb 2024 | 1,2850 | 1,3050 | 1,2700 | 1,2700 | 1,2350 | 136.633 |
| 21 feb 2024 | 1,3500 | 1,3500 | 1,2700 | 1,3050 | 1,2691 | 338.348 |
| 20 feb 2024 | 1,4500 | 1,4500 | 1,3150 | 1,3500 | 1,3128 | 620.257 |
| 19 feb 2024 | 1,3900 | 1,4550 | 1,3800 | 1,4500 | 1,4101 | 457.321 |
| 16 feb 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3600 | 1,3226 | 269.808 |
| 15 feb 2024 | 1,3300 | 1,3700 | 1,3150 | 1,3600 | 1,3226 | 235.544 |
| 14 feb 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3250 | 1,2885 | 197.714 |
| 13 feb 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3450 | 1,3080 | 314.806 |
| 12 feb 2024 | 1,3200 | 1,3700 | 1,3100 | 1,3200 | 1,2837 | 518.838 |
| 09 feb 2024 | 1,2950 | 1,3050 | 1,2600 | 1,2850 | 1,2496 | 250.676 |
| 08 feb 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2600 | 1,2253 | 147.837 |
| 07 feb 2024 | 1,2200 | 1,3250 | 1,2100 | 1,3200 | 1,2837 | 446.814 |
| 06 feb 2024 | 1,2000 | 1,2200 | 1,1750 | 1,2000 | 1,1670 | 146.965 |
| 05 feb 2024 | 1,2000 | 1,2000 | 1,1750 | 1,2000 | 1,1670 | 178.686 |
| *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.