Mercados españoles abiertos en 1 hr 11 mins
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.636,41 -823,67 (-2,14%) Dólar/Euro
1,0714 +0,0013 (+0,12%) Petróleo Brent
88,23 +0,21 (+0,24%) Bitcoin EUR
60.076,77 -2.173,86 (-3,49%)
QBE Insurance Group Limited (QBE.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 17,70 | 17,85 | 17,64 | 17,79 | 17,79 | 3.313.503 |
| 23 abr 2024 | 17,43 | 17,67 | 17,43 | 17,60 | 17,60 | 1.598.100 |
| 22 abr 2024 | 17,45 | 17,63 | 17,38 | 17,43 | 17,43 | 1.869.884 |
| 19 abr 2024 | 17,40 | 17,48 | 17,12 | 17,34 | 17,34 | 2.821.671 |
| 18 abr 2024 | 17,56 | 17,59 | 17,33 | 17,48 | 17,48 | 3.313.013 |
| 17 abr 2024 | 17,50 | 17,69 | 17,36 | 17,53 | 17,53 | 2.640.892 |
| 16 abr 2024 | 17,50 | 17,54 | 17,24 | 17,29 | 17,29 | 3.761.465 |
| 15 abr 2024 | 17,70 | 17,81 | 17,45 | 17,60 | 17,60 | 2.469.989 |
| 12 abr 2024 | 17,57 | 17,90 | 17,57 | 17,81 | 17,81 | 2.567.500 |
| 11 abr 2024 | 17,67 | 17,94 | 17,57 | 17,81 | 17,81 | 4.118.946 |
| 10 abr 2024 | 17,85 | 17,91 | 17,50 | 17,55 | 17,55 | 3.835.300 |
| 09 abr 2024 | 17,99 | 18,10 | 17,77 | 17,89 | 17,89 | 1.820.633 |
| 08 abr 2024 | 18,06 | 18,14 | 17,89 | 17,89 | 17,89 | 3.155.893 |
| 05 abr 2024 | 17,99 | 18,00 | 17,84 | 17,98 | 17,98 | 1.938.187 |
| 04 abr 2024 | 18,20 | 18,21 | 17,96 | 18,14 | 18,14 | 2.099.955 |
| 03 abr 2024 | 18,03 | 18,42 | 17,94 | 18,20 | 18,20 | 5.277.684 |
| 02 abr 2024 | 17,83 | 18,22 | 17,80 | 18,04 | 18,04 | 2.319.759 |
| 28 mar 2024 | 18,20 | 18,31 | 18,07 | 18,13 | 18,13 | 3.570.398 |
| 27 mar 2024 | 17,95 | 18,14 | 17,88 | 18,11 | 18,11 | 4.641.549 |
| 26 mar 2024 | 17,90 | 17,94 | 17,84 | 17,90 | 17,90 | 1.893.217 |
| 25 mar 2024 | 17,92 | 17,99 | 17,82 | 17,85 | 17,85 | 1.941.919 |
| 22 mar 2024 | 17,65 | 17,87 | 17,45 | 17,87 | 17,87 | 5.026.412 |
| 21 mar 2024 | 17,44 | 17,73 | 17,35 | 17,68 | 17,68 | 4.019.300 |
| 20 mar 2024 | 17,52 | 17,56 | 17,39 | 17,43 | 17,43 | 2.363.219 |
| 19 mar 2024 | 17,56 | 17,67 | 17,38 | 17,38 | 17,38 | 3.717.824 |
| 18 mar 2024 | 17,52 | 17,64 | 17,44 | 17,59 | 17,59 | 2.542.629 |
| 15 mar 2024 | 17,28 | 17,56 | 17,14 | 17,56 | 17,56 | 11.896.623 |
| 14 mar 2024 | 17,48 | 17,50 | 17,30 | 17,34 | 17,34 | 2.397.091 |
| 13 mar 2024 | 17,54 | 17,54 | 17,29 | 17,43 | 17,43 | 3.087.731 |
| 12 mar 2024 | 17,20 | 17,45 | 17,13 | 17,30 | 17,30 | 3.354.122 |
| 11 mar 2024 | 17,10 | 17,18 | 16,87 | 17,08 | 17,08 | 2.237.504 |
| 08 mar 2024 | 17,00 | 17,15 | 16,92 | 17,09 | 17,09 | 2.064.441 |
| 07 mar 2024 | 17,00 | 17,00 | 16,87 | 16,95 | 16,95 | 2.380.538 |
| 06 mar 2024 | 17,00 | 17,00 | 16,79 | 16,86 | 16,86 | 2.383.564 |
| 06 mar 2024 | 0.48 Dividendo | |||||
| 05 mar 2024 | 17,06 | 17,36 | 16,84 | 17,22 | 16,74 | 2.914.585 |
| 04 mar 2024 | 17,25 | 17,35 | 17,11 | 17,24 | 16,76 | 1.885.907 |
| 01 mar 2024 | 17,13 | 17,36 | 17,08 | 17,32 | 16,84 | 1.542.077 |
| 29 feb 2024 | 17,40 | 17,58 | 17,29 | 17,29 | 16,81 | 8.067.233 |
| 28 feb 2024 | 16,97 | 17,29 | 16,92 | 17,20 | 16,72 | 2.574.500 |
| 27 feb 2024 | 16,87 | 17,03 | 16,75 | 17,02 | 16,55 | 3.429.503 |
| 26 feb 2024 | 16,96 | 17,10 | 16,86 | 16,95 | 16,48 | 2.239.497 |
| 23 feb 2024 | 16,85 | 16,93 | 16,76 | 16,85 | 16,38 | 1.783.883 |
| 22 feb 2024 | 16,80 | 16,86 | 16,65 | 16,71 | 16,24 | 2.825.492 |
| 21 feb 2024 | 17,37 | 17,37 | 16,80 | 16,81 | 16,34 | 4.568.742 |
| 20 feb 2024 | 16,71 | 17,22 | 16,63 | 17,11 | 16,63 | 6.267.858 |
| 19 feb 2024 | 16,18 | 16,75 | 16,13 | 16,71 | 16,24 | 3.391.610 |
| 16 feb 2024 | 16,00 | 16,11 | 15,61 | 16,11 | 15,66 | 7.765.727 |
| 15 feb 2024 | 16,49 | 16,64 | 16,34 | 16,39 | 15,93 | 4.274.300 |
| 14 feb 2024 | 16,62 | 16,68 | 16,42 | 16,46 | 16,00 | 3.608.812 |
| 13 feb 2024 | 16,71 | 16,80 | 16,59 | 16,66 | 16,20 | 1.660.583 |
| 12 feb 2024 | 16,66 | 16,74 | 16,57 | 16,64 | 16,18 | 1.643.285 |
| 09 feb 2024 | 16,61 | 16,64 | 16,37 | 16,52 | 16,06 | 3.297.774 |
| 08 feb 2024 | 16,40 | 16,55 | 16,33 | 16,53 | 16,07 | 2.895.453 |
| 07 feb 2024 | 16,15 | 16,40 | 16,14 | 16,40 | 15,94 | 3.751.168 |
| 06 feb 2024 | 16,16 | 16,33 | 16,11 | 16,11 | 15,66 | 3.345.163 |
| 05 feb 2024 | 16,34 | 16,34 | 16,13 | 16,16 | 15,71 | 1.933.892 |
| 02 feb 2024 | 15,96 | 16,21 | 15,79 | 16,18 | 15,73 | 4.101.404 |
| 01 feb 2024 | 15,95 | 16,23 | 15,82 | 16,02 | 15,57 | 5.950.079 |
| 31 ene 2024 | 15,55 | 15,89 | 15,52 | 15,85 | 15,41 | 4.751.015 |
| 30 ene 2024 | 15,81 | 15,82 | 15,36 | 15,43 | 15,00 | 4.189.434 |
| 29 ene 2024 | 15,79 | 15,80 | 15,58 | 15,77 | 15,33 | 2.792.799 |
| 25 ene 2024 | 15,71 | 15,97 | 15,68 | 15,79 | 15,35 | 2.793.593 |
| 24 ene 2024 | 15,71 | 15,74 | 15,50 | 15,58 | 15,15 | 2.069.169 |
| 23 ene 2024 | 15,50 | 15,81 | 15,49 | 15,71 | 15,27 | 3.250.085 |
| 22 ene 2024 | 15,50 | 15,66 | 15,41 | 15,62 | 15,18 | 3.177.011 |
| 19 ene 2024 | 15,38 | 15,44 | 15,23 | 15,31 | 14,88 | 4.016.105 |
| 18 ene 2024 | 15,33 | 15,39 | 15,11 | 15,23 | 14,81 | 2.955.094 |
| 17 ene 2024 | 15,11 | 15,26 | 15,09 | 15,15 | 14,73 | 3.363.099 |
| 16 ene 2024 | 14,95 | 15,10 | 14,91 | 15,06 | 14,64 | 1.708.933 |
| 15 ene 2024 | 14,97 | 15,11 | 14,96 | 15,04 | 14,62 | 185.394 |
| 12 ene 2024 | 14,96 | 15,05 | 14,92 | 14,96 | 14,54 | 1.558.893 |
| 11 ene 2024 | 14,99 | 15,05 | 14,93 | 14,94 | 14,52 | 2.624.461 |
| 10 ene 2024 | 15,08 | 15,10 | 14,96 | 14,96 | 14,54 | 2.454.543 |
| 09 ene 2024 | 15,14 | 15,20 | 15,07 | 15,08 | 14,66 | 2.385.816 |
| 08 ene 2024 | 15,04 | 15,25 | 15,02 | 15,09 | 14,67 | 1.949.153 |
| 05 ene 2024 | 14,89 | 15,07 | 14,82 | 15,04 | 14,62 | 2.843.677 |
| 04 ene 2024 | 14,88 | 14,91 | 14,69 | 14,74 | 14,33 | 3.114.352 |
| 03 ene 2024 | 14,67 | 15,02 | 14,67 | 14,79 | 14,38 | 3.393.921 |
| 02 ene 2024 | 14,82 | 14,88 | 14,65 | 14,69 | 14,28 | 3.322.265 |
| 29 dic 2023 | 14,75 | 14,82 | 14,68 | 14,81 | 14,40 | 1.169.832 |
| 28 dic 2023 | 14,71 | 14,77 | 14,65 | 14,73 | 14,32 | 2.518.809 |
| 27 dic 2023 | 14,76 | 14,79 | 14,54 | 14,59 | 14,18 | 1.847.118 |
| 22 dic 2023 | 14,74 | 14,78 | 14,62 | 14,65 | 14,24 | 2.218.845 |
| 21 dic 2023 | 14,72 | 14,82 | 14,60 | 14,71 | 14,30 | 6.798.596 |
| 20 dic 2023 | 14,74 | 14,77 | 14,57 | 14,68 | 14,27 | 5.999.971 |
| 19 dic 2023 | 14,20 | 14,66 | 14,16 | 14,66 | 14,25 | 7.521.062 |
| 18 dic 2023 | 14,00 | 14,14 | 13,90 | 14,11 | 13,72 | 4.323.422 |
| 15 dic 2023 | 14,07 | 14,33 | 14,04 | 14,20 | 13,80 | 11.936.908 |
| 14 dic 2023 | 14,18 | 14,25 | 13,80 | 14,07 | 13,68 | 9.489.012 |
| 13 dic 2023 | 14,45 | 14,50 | 14,33 | 14,45 | 14,05 | 11.029.301 |
| 12 dic 2023 | 14,45 | 14,49 | 14,32 | 14,46 | 14,06 | 7.802.643 |
| 11 dic 2023 | 14,62 | 14,70 | 14,43 | 14,49 | 14,09 | 5.668.229 |
| 08 dic 2023 | 14,51 | 14,61 | 14,45 | 14,52 | 14,12 | 4.158.229 |
| 07 dic 2023 | 14,87 | 14,87 | 14,53 | 14,64 | 14,23 | 4.480.414 |
| 06 dic 2023 | 14,80 | 15,13 | 14,76 | 15,06 | 14,64 | 3.693.051 |
| 05 dic 2023 | 14,85 | 14,91 | 14,63 | 14,77 | 14,36 | 3.689.777 |
| 04 dic 2023 | 15,45 | 15,45 | 14,74 | 14,84 | 14,43 | 4.991.987 |
| 01 dic 2023 | 15,30 | 15,34 | 15,21 | 15,33 | 14,90 | 2.222.014 |
| 30 nov 2023 | 15,15 | 15,37 | 15,03 | 15,37 | 14,94 | 12.964.668 |
| *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.