Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.792,61 +518,74 (+0,89%)
Perseus Mining Limited (PRU.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,2300 | 2,2450 | 2,2000 | 2,2200 | 2,2200 | 2.723.280 |
| 02 may 2024 | 2,2200 | 2,2600 | 2,2100 | 2,2300 | 2,2300 | 6.634.598 |
| 01 may 2024 | 2,1800 | 2,2100 | 2,1500 | 2,1800 | 2,1800 | 4.525.440 |
| 30 abr 2024 | 2,3500 | 2,3600 | 2,3100 | 2,3100 | 2,3100 | 2.693.083 |
| 29 abr 2024 | 2,3700 | 2,3800 | 2,3400 | 2,3700 | 2,3700 | 5.986.217 |
| 26 abr 2024 | 2,2700 | 2,3500 | 2,2700 | 2,3200 | 2,3200 | 5.380.774 |
| 24 abr 2024 | 2,2000 | 2,2700 | 2,2000 | 2,2100 | 2,2100 | 4.407.327 |
| 23 abr 2024 | 2,1700 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 6.062.361 |
| 22 abr 2024 | 2,3000 | 2,3100 | 2,2100 | 2,2300 | 2,2300 | 3.341.827 |
| 19 abr 2024 | 2,2400 | 2,3550 | 2,2350 | 2,3000 | 2,3000 | 4.927.245 |
| 18 abr 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2700 | 2,2700 | 3.187.967 |
| 17 abr 2024 | 2,2600 | 2,3200 | 2,2450 | 2,2900 | 2,2900 | 4.630.654 |
| 16 abr 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 4.209.281 |
| 15 abr 2024 | 2,2900 | 2,3100 | 2,2600 | 2,2800 | 2,2800 | 3.238.864 |
| 12 abr 2024 | 2,3300 | 2,3600 | 2,3100 | 2,3500 | 2,3500 | 3.234.621 |
| 11 abr 2024 | 2,2500 | 2,2950 | 2,2200 | 2,2800 | 2,2800 | 2.968.285 |
| 10 abr 2024 | 2,3100 | 2,3150 | 2,2600 | 2,2700 | 2,2700 | 6.264.811 |
| 09 abr 2024 | 2,3100 | 2,3300 | 2,2800 | 2,3300 | 2,3300 | 3.489.073 |
| 08 abr 2024 | 2,3000 | 2,3300 | 2,2650 | 2,2800 | 2,2800 | 3.996.379 |
| 05 abr 2024 | 2,2000 | 2,2650 | 2,1900 | 2,2400 | 2,2400 | 2.912.780 |
| 04 abr 2024 | 2,2300 | 2,2650 | 2,2100 | 2,2300 | 2,2300 | 4.350.635 |
| 03 abr 2024 | 2,2400 | 2,2800 | 2,1900 | 2,1900 | 2,1900 | 6.365.567 |
| 02 abr 2024 | 2,1900 | 2,2000 | 2,1600 | 2,1800 | 2,1800 | 5.313.770 |
| 28 mar 2024 | 2,1500 | 2,1700 | 2,1250 | 2,1500 | 2,1500 | 4.015.939 |
| 27 mar 2024 | 2,0800 | 2,0900 | 2,0200 | 2,0900 | 2,0900 | 4.837.054 |
| 26 mar 2024 | 2,0600 | 2,1000 | 2,0500 | 2,0900 | 2,0900 | 4.075.208 |
| 25 mar 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0500 | 2,0500 | 3.194.045 |
| 22 mar 2024 | 2,0600 | 2,0900 | 2,0300 | 2,0300 | 2,0300 | 5.475.926 |
| 21 mar 2024 | 2,0600 | 2,1100 | 2,0600 | 2,0900 | 2,0900 | 6.680.580 |
| 20 mar 2024 | 2,0200 | 2,0250 | 1,9800 | 2,0000 | 2,0000 | 5.661.892 |
| 19 mar 2024 | 2,0200 | 2,1000 | 2,0050 | 2,0800 | 2,0800 | 4.916.447 |
| 18 mar 2024 | 2,0200 | 2,0500 | 2,0100 | 2,0200 | 2,0200 | 3.497.105 |
| 15 mar 2024 | 2,0400 | 2,0650 | 2,0100 | 2,0100 | 2,0100 | 12.783.605 |
| 14 mar 2024 | 2,0800 | 2,1400 | 2,0600 | 2,1000 | 2,1000 | 6.946.794 |
| 13 mar 2024 | 2,0000 | 2,0400 | 1,9900 | 2,0200 | 2,0200 | 5.597.189 |
| 12 mar 2024 | 2,0100 | 2,0600 | 1,9950 | 2,0300 | 2,0300 | 8.027.175 |
| 11 mar 2024 | 2,0200 | 2,0600 | 1,9900 | 1,9950 | 1,9950 | 4.749.501 |
| 08 mar 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0300 | 2,0300 | 6.394.222 |
| 07 mar 2024 | 1,9700 | 2,0800 | 1,9300 | 2,0700 | 2,0700 | 7.820.152 |
| 07 mar 2024 | 0.0125 Dividendo | |||||
| 06 mar 2024 | 1,9400 | 1,9650 | 1,9325 | 1,9550 | 1,9425 | 7.520.251 |
| 05 mar 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9200 | 1,9077 | 7.787.722 |
| 04 mar 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8700 | 1,8580 | 8.126.484 |
| 01 mar 2024 | 1,7850 | 1,7900 | 1,7550 | 1,7600 | 1,7487 | 2.542.350 |
| 29 feb 2024 | 1,7500 | 1,7600 | 1,7100 | 1,7550 | 1,7438 | 5.969.556 |
| 28 feb 2024 | 1,7150 | 1,7475 | 1,7050 | 1,7350 | 1,7239 | 6.351.274 |
| 27 feb 2024 | 1,7200 | 1,7200 | 1,6600 | 1,6750 | 1,6643 | 4.699.965 |
| 26 feb 2024 | 1,7150 | 1,7500 | 1,7000 | 1,7050 | 1,6941 | 4.659.770 |
| 23 feb 2024 | 1,6850 | 1,6925 | 1,6600 | 1,6800 | 1,6693 | 3.277.692 |
| 22 feb 2024 | 1,6850 | 1,6950 | 1,6650 | 1,6900 | 1,6792 | 2.643.529 |
| 21 feb 2024 | 1,6850 | 1,7000 | 1,6700 | 1,6800 | 1,6693 | 5.444.645 |
| 20 feb 2024 | 1,6800 | 1,6975 | 1,6700 | 1,6900 | 1,6792 | 1.649.369 |
| 19 feb 2024 | 1,7550 | 1,7750 | 1,6750 | 1,6900 | 1,6792 | 2.588.925 |
| 16 feb 2024 | 1,7100 | 1,7250 | 1,6950 | 1,7150 | 1,7040 | 6.417.852 |
| 15 feb 2024 | 1,6400 | 1,6700 | 1,6325 | 1,6700 | 1,6593 | 3.844.409 |
| 14 feb 2024 | 1,5950 | 1,6425 | 1,5600 | 1,6400 | 1,6295 | 7.094.872 |
| 13 feb 2024 | 1,6650 | 1,6950 | 1,6650 | 1,6800 | 1,6693 | 4.332.598 |
| 12 feb 2024 | 1,6850 | 1,6850 | 1,6550 | 1,6650 | 1,6544 | 1.332.172 |
| 09 feb 2024 | 1,7000 | 1,7000 | 1,6750 | 1,6850 | 1,6742 | 2.215.020 |
| 08 feb 2024 | 1,7100 | 1,7150 | 1,6900 | 1,7050 | 1,6941 | 2.997.110 |
| 07 feb 2024 | 1,7500 | 1,7500 | 1,7050 | 1,7050 | 1,6941 | 2.242.521 |
| 06 feb 2024 | 1,6800 | 1,7150 | 1,6800 | 1,7050 | 1,6941 | 4.462.200 |
| 05 feb 2024 | 1,7800 | 1,7900 | 1,7100 | 1,7100 | 1,6991 | 3.395.712 |
| 02 feb 2024 | 1,7900 | 1,8350 | 1,7900 | 1,8350 | 1,8233 | 3.930.544 |
| 01 feb 2024 | 1,7700 | 1,7800 | 1,7450 | 1,7650 | 1,7537 | 3.857.516 |
| 31 ene 2024 | 1,8100 | 1,8100 | 1,7650 | 1,8050 | 1,7935 | 3.506.442 |
| 30 ene 2024 | 1,8250 | 1,8425 | 1,8000 | 1,8100 | 1,7984 | 4.678.936 |
| 29 ene 2024 | 1,8600 | 1,8650 | 1,8150 | 1,8200 | 1,8084 | 4.332.336 |
| 25 ene 2024 | 1,8350 | 1,8750 | 1,8300 | 1,8650 | 1,8531 | 4.886.716 |
| 24 ene 2024 | 1,8000 | 1,8850 | 1,7900 | 1,8550 | 1,8431 | 5.145.050 |
| 23 ene 2024 | 1,7900 | 1,8100 | 1,7750 | 1,7750 | 1,7637 | 5.111.622 |
| 22 ene 2024 | 1,7600 | 1,7950 | 1,7550 | 1,7950 | 1,7835 | 2.918.056 |
| 19 ene 2024 | 1,7550 | 1,7700 | 1,7475 | 1,7500 | 1,7388 | 3.536.719 |
| 18 ene 2024 | 1,6800 | 1,7450 | 1,6750 | 1,7450 | 1,7338 | 4.938.950 |
| 17 ene 2024 | 1,7050 | 1,7150 | 1,6750 | 1,7100 | 1,6991 | 7.006.571 |
| 16 ene 2024 | 1,7950 | 1,7950 | 1,7575 | 1,7600 | 1,7487 | 3.856.850 |
| 15 ene 2024 | 1,7800 | 1,7900 | 1,7750 | 1,7775 | 1,7661 | 530.467 |
| 12 ene 2024 | 1,7100 | 1,7550 | 1,6950 | 1,7550 | 1,7438 | 5.258.050 |
| 11 ene 2024 | 1,7400 | 1,7400 | 1,7150 | 1,7250 | 1,7140 | 3.615.646 |
| 10 ene 2024 | 1,7450 | 1,7600 | 1,7200 | 1,7350 | 1,7239 | 3.287.071 |
| 09 ene 2024 | 1,7450 | 1,7650 | 1,7300 | 1,7500 | 1,7388 | 3.817.005 |
| 08 ene 2024 | 1,7550 | 1,7750 | 1,7350 | 1,7450 | 1,7338 | 2.644.022 |
| 05 ene 2024 | 1,7600 | 1,7875 | 1,7550 | 1,7550 | 1,7438 | 3.037.876 |
| 04 ene 2024 | 1,7850 | 1,7950 | 1,7550 | 1,7550 | 1,7438 | 4.872.925 |
| 03 ene 2024 | 1,8350 | 1,8425 | 1,8200 | 1,8250 | 1,8133 | 3.351.254 |
| 02 ene 2024 | 1,8500 | 1,8650 | 1,8225 | 1,8600 | 1,8481 | 2.726.309 |
| 29 dic 2023 | 1,8800 | 1,8800 | 1,8400 | 1,8500 | 1,8382 | 3.565.658 |
| 28 dic 2023 | 1,9000 | 1,9450 | 1,8950 | 1,9150 | 1,9028 | 3.251.460 |
| 27 dic 2023 | 1,8900 | 1,9000 | 1,8700 | 1,8800 | 1,8680 | 2.240.054 |
| 22 dic 2023 | 1,9000 | 1,9050 | 1,8600 | 1,8600 | 1,8481 | 2.950.086 |
| 21 dic 2023 | 1,8700 | 1,9000 | 1,8350 | 1,8900 | 1,8779 | 7.182.960 |
| 20 dic 2023 | 1,8850 | 1,8900 | 1,8575 | 1,8700 | 1,8580 | 3.879.702 |
| 19 dic 2023 | 1,8300 | 1,8475 | 1,8250 | 1,8350 | 1,8233 | 2.997.196 |
| 18 dic 2023 | 1,8300 | 1,8400 | 1,8100 | 1,8350 | 1,8233 | 3.416.486 |
| 15 dic 2023 | 1,8700 | 1,8850 | 1,8300 | 1,8300 | 1,8183 | 22.432.038 |
| 14 dic 2023 | 1,8900 | 1,9100 | 1,8500 | 1,8650 | 1,8531 | 6.763.365 |
| 13 dic 2023 | 1,8150 | 1,8300 | 1,7700 | 1,7800 | 1,7686 | 4.476.430 |
| 12 dic 2023 | 1,8200 | 1,8450 | 1,8000 | 1,8450 | 1,8332 | 3.755.176 |
| 11 dic 2023 | 1,8400 | 1,8550 | 1,8075 | 1,8300 | 1,8183 | 4.946.232 |
| 08 dic 2023 | 1,8550 | 1,8850 | 1,8450 | 1,8700 | 1,8580 | 3.873.910 |
| *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.