Mercados españoles abiertos en 2 hrs 45 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.112,85 +43,17 (+0,11%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,30 -0,41 (-0,49%) Bitcoin EUR
65.522,89 +4.098,71 (+6,67%)
Pepper Money Limited (PPM.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 01:06PM AEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1,4450 | 1,4550 | 1,4400 | 1,4550 | 1,4550 | 17.419 |
| 20 may 2024 | 1,4600 | 1,4750 | 1,4450 | 1,4550 | 1,4550 | 34.674 |
| 17 may 2024 | 1,4400 | 1,4600 | 1,4250 | 1,4600 | 1,4600 | 33.951 |
| 16 may 2024 | 1,4400 | 1,4500 | 1,3950 | 1,4450 | 1,4450 | 71.714 |
| 15 may 2024 | 1,4300 | 1,4600 | 1,3750 | 1,4600 | 1,4600 | 201.639 |
| 14 may 2024 | 1,4350 | 1,4450 | 1,4200 | 1,4250 | 1,4250 | 44.718 |
| 13 may 2024 | 1,4500 | 1,4650 | 1,4150 | 1,4450 | 1,4450 | 92.491 |
| 10 may 2024 | 1,4250 | 1,4900 | 1,4250 | 1,4750 | 1,4750 | 30.457 |
| 09 may 2024 | 1,4750 | 1,4750 | 1,4050 | 1,4200 | 1,4200 | 91.771 |
| 08 may 2024 | 1,4700 | 1,5250 | 1,4650 | 1,5250 | 1,5250 | 11.992 |
| 07 may 2024 | 1,4600 | 1,4950 | 1,4550 | 1,4550 | 1,4550 | 69.241 |
| 06 may 2024 | 1,5000 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 115.701 |
| 03 may 2024 | 1,4400 | 1,4750 | 1,4250 | 1,4300 | 1,4300 | 184.810 |
| 02 may 2024 | 1,4500 | 1,4750 | 1,4400 | 1,4500 | 1,4500 | 51.112 |
| 01 may 2024 | 1,4800 | 1,4850 | 1,4400 | 1,4500 | 1,4500 | 23.355 |
| 30 abr 2024 | 1,5600 | 1,5600 | 1,4850 | 1,4850 | 1,4850 | 24.544 |
| 29 abr 2024 | 1,5050 | 1,5750 | 1,5050 | 1,5600 | 1,5600 | 96.674 |
| 26 abr 2024 | 1,5250 | 1,5500 | 1,4950 | 1,5500 | 1,5500 | 179.474 |
| 24 abr 2024 | 1,4550 | 1,5250 | 1,4400 | 1,5100 | 1,5100 | 336.287 |
| 23 abr 2024 | 1,4700 | 1,4750 | 1,4450 | 1,4600 | 1,4600 | 295.911 |
| 22 abr 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 142.822 |
| 19 abr 2024 | 1,4800 | 1,4850 | 1,4500 | 1,4600 | 1,4600 | 94.345 |
| 18 abr 2024 | 1,5150 | 1,5150 | 1,4800 | 1,4800 | 1,4800 | 65.489 |
| 17 abr 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 45.281 |
| 16 abr 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5300 | 1,5300 | 113.484 |
| 15 abr 2024 | 1,5600 | 1,5750 | 1,5200 | 1,5200 | 1,5200 | 34.857 |
| 12 abr 2024 | 1,4950 | 1,5900 | 1,4950 | 1,5600 | 1,5600 | 144.983 |
| 11 abr 2024 | 1,5300 | 1,5650 | 1,5100 | 1,5200 | 1,5200 | 202.960 |
| 10 abr 2024 | 1,5150 | 1,5900 | 1,4700 | 1,5050 | 1,5050 | 312.347 |
| 09 abr 2024 | 1,6200 | 1,6200 | 1,5200 | 1,5500 | 1,5500 | 258.445 |
| 08 abr 2024 | 1,6200 | 1,6350 | 1,5900 | 1,6200 | 1,6200 | 42.045 |
| 05 abr 2024 | 1,6400 | 1,6400 | 1,5700 | 1,6200 | 1,6200 | 76.133 |
| 04 abr 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6400 | 1,6400 | 49.305 |
| 03 abr 2024 | 1,5900 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 57.733 |
| 02 abr 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6350 | 1,6350 | 128.298 |
| 28 mar 2024 | 1,6150 | 1,6700 | 1,6150 | 1,6400 | 1,6400 | 279.009 |
| 27 mar 2024 | 1,6200 | 1,6200 | 1,6050 | 1,6200 | 1,6200 | 41.122 |
| 26 mar 2024 | 1,6350 | 1,6400 | 1,6150 | 1,6250 | 1,6250 | 114.743 |
| 25 mar 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6250 | 1,6250 | 13.844 |
| 22 mar 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 69.021 |
| 21 mar 2024 | 1,6700 | 1,6850 | 1,6300 | 1,6700 | 1,6700 | 64.374 |
| 20 mar 2024 | 1,6800 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 1.006.532 |
| 19 mar 2024 | 1,6250 | 1,6850 | 1,6100 | 1,6800 | 1,6800 | 324.428 |
| 18 mar 2024 | 1,6200 | 1,6200 | 1,5900 | 1,6200 | 1,6200 | 61.238 |
| 15 mar 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 34.687 |
| 14 mar 2024 | 1,6050 | 1,6450 | 1,6050 | 1,6300 | 1,6300 | 82.256 |
| 13 mar 2024 | 1,6500 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 119.829 |
| 13 mar 2024 | 0.05 Dividendo | |||||
| 12 mar 2024 | 1,6500 | 1,6550 | 1,6450 | 1,6500 | 1,6000 | 215.879 |
| 11 mar 2024 | 1,6350 | 1,6700 | 1,6100 | 1,6450 | 1,5952 | 233.639 |
| 08 mar 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6400 | 1,5903 | 59.976 |
| 07 mar 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6450 | 1,5952 | 109.956 |
| 06 mar 2024 | 1,6200 | 1,6500 | 1,5800 | 1,6300 | 1,5806 | 193.853 |
| 05 mar 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6200 | 1,5709 | 89.138 |
| 04 mar 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6300 | 1,5806 | 212.313 |
| 01 mar 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6200 | 1,5709 | 912.607 |
| 29 feb 2024 | 1,4550 | 1,5000 | 1,4250 | 1,5000 | 1,4545 | 546.667 |
| 28 feb 2024 | 1,4600 | 1,4600 | 1,4150 | 1,4150 | 1,3721 | 53.208 |
| 27 feb 2024 | 1,4600 | 1,4950 | 1,4200 | 1,4600 | 1,4158 | 70.684 |
| 26 feb 2024 | 1,4300 | 1,4850 | 1,4300 | 1,4850 | 1,4400 | 36.489 |
| 23 feb 2024 | 1,4700 | 1,4900 | 1,4450 | 1,4500 | 1,4061 | 65.115 |
| 22 feb 2024 | 1,4850 | 1,4850 | 1,4700 | 1,4700 | 1,4255 | 5185 |
| 21 feb 2024 | 1,5150 | 1,5150 | 1,4700 | 1,4700 | 1,4255 | 94.530 |
| 20 feb 2024 | 1,5300 | 1,5300 | 1,4750 | 1,5150 | 1,4691 | 219.385 |
| 19 feb 2024 | 1,5700 | 1,5700 | 1,4950 | 1,5200 | 1,4739 | 117.434 |
| 16 feb 2024 | 1,4700 | 1,5500 | 1,4450 | 1,5500 | 1,5030 | 379.695 |
| 15 feb 2024 | 1,4950 | 1,4950 | 1,4500 | 1,4650 | 1,4206 | 78.151 |
| 14 feb 2024 | 1,5000 | 1,5150 | 1,4850 | 1,5000 | 1,4545 | 56.581 |
| 13 feb 2024 | 1,5100 | 1,5100 | 1,4850 | 1,4950 | 1,4497 | 144.864 |
| 12 feb 2024 | 1,5400 | 1,5550 | 1,5050 | 1,5100 | 1,4642 | 221.191 |
| 09 feb 2024 | 1,5000 | 1,5100 | 1,4650 | 1,5000 | 1,4545 | 178.598 |
| 08 feb 2024 | 1,4700 | 1,5000 | 1,4650 | 1,4950 | 1,4497 | 295.258 |
| 07 feb 2024 | 1,4250 | 1,4900 | 1,4250 | 1,4600 | 1,4158 | 266.867 |
| 06 feb 2024 | 1,4450 | 1,4450 | 1,4000 | 1,4250 | 1,3818 | 32.068 |
| 05 feb 2024 | 1,4600 | 1,4950 | 1,4250 | 1,4550 | 1,4109 | 245.018 |
| 02 feb 2024 | 1,3950 | 1,4550 | 1,3950 | 1,4500 | 1,4061 | 274.461 |
| 01 feb 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3750 | 1,3333 | 348.040 |
| 31 ene 2024 | 1,3300 | 1,3400 | 1,3050 | 1,3300 | 1,2897 | 155.790 |
| 30 ene 2024 | 1,2800 | 1,3200 | 1,2650 | 1,3200 | 1,2800 | 418.454 |
| 29 ene 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2800 | 1,2412 | 113.443 |
| 25 ene 2024 | 1,2600 | 1,2800 | 1,2550 | 1,2600 | 1,2218 | 103.184 |
| 24 ene 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2550 | 1,2170 | 135.486 |
| 23 ene 2024 | 1,2550 | 1,2750 | 1,2500 | 1,2600 | 1,2218 | 100.556 |
| 22 ene 2024 | 1,2550 | 1,2650 | 1,2500 | 1,2600 | 1,2218 | 171.090 |
| 19 ene 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2450 | 1,2073 | 159.178 |
| 18 ene 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2121 | 83.707 |
| 17 ene 2024 | 1,2700 | 1,2900 | 1,2550 | 1,2800 | 1,2412 | 103.726 |
| 16 ene 2024 | 1,2600 | 1,3150 | 1,2600 | 1,2850 | 1,2461 | 195.026 |
| 15 ene 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3100 | 1,2703 | 29.422 |
| 12 ene 2024 | 1,2900 | 1,3150 | 1,2600 | 1,3150 | 1,2752 | 263.376 |
| 11 ene 2024 | 1,2800 | 1,2925 | 1,2700 | 1,2900 | 1,2509 | 142.162 |
| 10 ene 2024 | 1,2700 | 1,2800 | 1,2550 | 1,2750 | 1,2364 | 346.231 |
| 09 ene 2024 | 1,2450 | 1,2850 | 1,2400 | 1,2800 | 1,2412 | 170.111 |
| 08 ene 2024 | 1,2450 | 1,2500 | 1,2400 | 1,2400 | 1,2024 | 33.986 |
| 05 ene 2024 | 1,2550 | 1,2550 | 1,2350 | 1,2500 | 1,2121 | 145.911 |
| 04 ene 2024 | 1,2350 | 1,2500 | 1,2200 | 1,2500 | 1,2121 | 79.778 |
| 03 ene 2024 | 1,2375 | 1,2400 | 1,2050 | 1,2300 | 1,1927 | 113.577 |
| 02 ene 2024 | 1,2600 | 1,2600 | 1,2250 | 1,2300 | 1,1927 | 42.278 |
| 29 dic 2023 | 1,2500 | 1,2550 | 1,2250 | 1,2300 | 1,1927 | 58.432 |
| 28 dic 2023 | 1,2550 | 1,2600 | 1,2300 | 1,2550 | 1,2170 | 55.532 |
| *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.