Mercados españoles cerrados
S&P 500
5.483,96 +8,87 (+0,16%) Nasdaq
17.944,96 +65,66 (+0,37%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0739 -0,0003 (-0,03%) Petróleo Brent
86,93 +0,33 (+0,38%) Bitcoin EUR
57.698,80 -869,51 (-1,48%)
QBE Insurance Group Limited (QBE.XA)
Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:59PM AEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 17,09 | 17,24 | 16,90 | 16,96 | 16,96 | 311.111 |
| 01 jul 2024 | 17,26 | 17,26 | 16,95 | 17,06 | 17,06 | 632.750 |
| 28 jun 2024 | 17,31 | 17,65 | 17,24 | 17,31 | 17,31 | 521.768 |
| 27 jun 2024 | 17,01 | 17,28 | 16,77 | 17,16 | 17,16 | 1.558.727 |
| 26 jun 2024 | 17,70 | 17,70 | 17,37 | 17,38 | 17,38 | 484.466 |
| 25 jun 2024 | 17,77 | 17,83 | 17,53 | 17,80 | 17,80 | 514.903 |
| 24 jun 2024 | 18,02 | 18,04 | 17,54 | 17,54 | 17,54 | 765.939 |
| 21 jun 2024 | 17,95 | 18,06 | 17,84 | 17,99 | 17,99 | 3.382.312 |
| 20 jun 2024 | 17,55 | 18,00 | 17,55 | 17,68 | 17,68 | 3.750.946 |
| 19 jun 2024 | 18,30 | 18,43 | 17,43 | 17,49 | 17,49 | 1.486.231 |
| 18 jun 2024 | 18,33 | 18,47 | 18,31 | 18,36 | 18,36 | 1.238.838 |
| 17 jun 2024 | 18,27 | 18,33 | 18,15 | 18,20 | 18,20 | 425.099 |
| 14 jun 2024 | 18,35 | 18,40 | 18,28 | 18,35 | 18,35 | 407.259 |
| 13 jun 2024 | 18,47 | 18,50 | 18,22 | 18,30 | 18,30 | 516.478 |
| 12 jun 2024 | 18,29 | 18,54 | 18,29 | 18,38 | 18,38 | 369.753 |
| 11 jun 2024 | 18,50 | 18,59 | 18,30 | 18,38 | 18,38 | 472.564 |
| 07 jun 2024 | 18,41 | 18,67 | 18,40 | 18,64 | 18,64 | 751.491 |
| 06 jun 2024 | 18,20 | 18,39 | 18,13 | 18,36 | 18,36 | 1.954.862 |
| 05 jun 2024 | 18,02 | 18,20 | 18,01 | 18,09 | 18,09 | 468.237 |
| 04 jun 2024 | 18,34 | 18,35 | 17,89 | 18,00 | 18,00 | 447.551 |
| 03 jun 2024 | 18,00 | 18,31 | 18,00 | 18,21 | 18,21 | 1.864.291 |
| 31 may 2024 | 17,72 | 17,87 | 17,64 | 17,81 | 17,81 | 2.577.342 |
| 30 may 2024 | 17,41 | 17,53 | 17,36 | 17,48 | 17,48 | 400.991 |
| 29 may 2024 | 17,76 | 17,82 | 17,27 | 17,49 | 17,49 | 499.633 |
| 28 may 2024 | 17,82 | 17,95 | 17,73 | 17,76 | 17,76 | 290.991 |
| 27 may 2024 | 17,86 | 17,89 | 17,74 | 17,79 | 17,79 | 190.565 |
| 24 may 2024 | 17,75 | 17,92 | 17,67 | 17,82 | 17,82 | 492.065 |
| 23 may 2024 | 17,84 | 18,10 | 17,77 | 18,03 | 18,03 | 690.572 |
| 22 may 2024 | 17,82 | 18,11 | 17,81 | 17,92 | 17,92 | 956.943 |
| 21 may 2024 | 17,57 | 17,72 | 17,50 | 17,68 | 17,68 | 1.388.771 |
| 20 may 2024 | 17,67 | 18,00 | 17,64 | 17,71 | 17,71 | 2.139.079 |
| 17 may 2024 | 17,75 | 17,79 | 17,43 | 17,47 | 17,47 | 327.956 |
| 16 may 2024 | 17,77 | 17,94 | 17,72 | 17,82 | 17,82 | 617.465 |
| 15 may 2024 | 17,38 | 17,69 | 17,36 | 17,67 | 17,67 | 388.044 |
| 14 may 2024 | 17,56 | 17,56 | 17,28 | 17,30 | 17,30 | 280.779 |
| 13 may 2024 | 17,78 | 17,84 | 17,47 | 17,57 | 17,57 | 318.393 |
| 10 may 2024 | 17,88 | 17,89 | 17,22 | 17,59 | 17,59 | 1.051.604 |
| 09 may 2024 | 17,49 | 17,60 | 17,35 | 17,51 | 17,51 | 307.662 |
| 08 may 2024 | 17,52 | 17,68 | 17,45 | 17,50 | 17,50 | 969.116 |
| 07 may 2024 | 17,32 | 17,37 | 16,99 | 17,28 | 17,28 | 480.854 |
| 06 may 2024 | 17,37 | 17,40 | 17,15 | 17,16 | 17,16 | 695.184 |
| 03 may 2024 | 17,27 | 17,48 | 17,25 | 17,34 | 17,34 | 1.145.502 |
| 02 may 2024 | 17,52 | 17,67 | 17,46 | 17,50 | 17,50 | 3.814.978 |
| 01 may 2024 | 17,57 | 17,68 | 17,44 | 17,49 | 17,49 | - |
| 30 abr 2024 | 17,70 | 17,82 | 17,54 | 17,76 | 17,76 | 1.683.468 |
| 29 abr 2024 | 17,95 | 17,97 | 17,68 | 17,69 | 17,69 | 3.149.251 |
| 26 abr 2024 | 17,83 | 17,99 | 17,68 | 17,75 | 17,75 | 2.230.178 |
| 24 abr 2024 | 17,79 | 17,85 | 17,65 | 17,79 | 17,79 | 2.494.471 |
| 23 abr 2024 | 17,47 | 17,67 | 17,46 | 17,56 | 17,56 | 1.452.887 |
| 22 abr 2024 | 17,46 | 17,63 | 17,38 | 17,43 | 17,43 | 559.398 |
| 19 abr 2024 | 17,41 | 17,47 | 17,12 | 17,30 | 17,30 | 586.153 |
| 18 abr 2024 | 17,58 | 17,59 | 17,33 | 17,44 | 17,44 | 908.938 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 17,52 | 17,54 | 17,24 | 17,33 | 17,33 | 395.386 |
| 15 abr 2024 | 17,78 | 17,79 | 17,46 | 17,61 | 17,61 | 505.657 |
| 12 abr 2024 | 17,63 | 17,90 | 17,62 | 17,84 | 17,84 | 1.858.850 |
| 11 abr 2024 | 17,67 | 17,94 | 17,60 | 17,74 | 17,74 | 1.629.042 |
| 10 abr 2024 | 17,87 | 17,91 | 17,50 | 17,55 | 17,55 | 1.345.992 |
| 09 abr 2024 | 18,05 | 18,09 | 17,78 | 17,89 | 17,89 | 170.803 |
| 08 abr 2024 | 18,09 | 18,14 | 17,92 | 17,93 | 17,93 | 1.212.615 |
| 05 abr 2024 | 17,96 | 18,01 | 17,84 | 17,96 | 17,96 | 297.102 |
| 04 abr 2024 | 18,14 | 18,22 | 17,96 | 18,14 | 18,14 | 397.489 |
| 03 abr 2024 | 18,03 | 18,42 | 17,94 | 18,28 | 18,28 | 712.494 |
| 02 abr 2024 | 17,86 | 18,22 | 17,83 | 18,05 | 18,05 | 670.723 |
| 28 mar 2024 | 18,19 | 18,31 | 18,07 | 18,17 | 18,17 | 1.190.117 |
| 27 mar 2024 | 17,89 | 18,13 | 17,89 | 18,12 | 18,12 | 981.378 |
| 26 mar 2024 | 17,90 | 17,94 | 17,84 | 17,89 | 17,89 | 367.670 |
| 25 mar 2024 | 17,93 | 17,99 | 17,83 | 17,88 | 17,88 | 566.569 |
| 22 mar 2024 | 17,62 | 17,85 | 17,45 | 17,85 | 17,85 | 298.807 |
| 21 mar 2024 | 17,49 | 17,73 | 17,35 | 17,67 | 17,67 | 427.311 |
| 20 mar 2024 | 17,43 | 17,56 | 17,39 | 17,43 | 17,43 | 2.483.640 |
| 19 mar 2024 | 17,56 | 17,67 | 17,41 | 17,47 | 17,47 | 305.560 |
| 18 mar 2024 | 17,53 | 17,64 | 17,43 | 17,57 | 17,57 | 334.311 |
| 15 mar 2024 | 17,26 | 17,47 | 17,15 | 17,44 | 17,44 | 1.255.904 |
| 14 mar 2024 | 17,48 | 17,50 | 17,31 | 17,35 | 17,35 | 1.156.806 |
| 13 mar 2024 | 17,47 | 17,53 | 17,29 | 17,44 | 17,44 | 811.420 |
| 12 mar 2024 | 17,19 | 17,45 | 17,12 | 17,32 | 17,32 | 1.105.718 |
| 11 mar 2024 | 17,09 | 17,16 | 16,87 | 17,03 | 17,03 | 269.051 |
| 08 mar 2024 | 16,98 | 17,15 | 16,93 | 17,12 | 17,12 | 698.867 |
| 07 mar 2024 | 16,93 | 17,00 | 16,87 | 16,94 | 16,94 | 323.831 |
| 06 mar 2024 | 16,93 | 16,96 | 16,79 | 16,84 | 16,84 | 437.173 |
| 06 mar 2024 | 0.48 Dividendo | |||||
| 05 mar 2024 | 17,04 | 17,35 | 16,83 | 17,23 | 16,75 | 447.508 |
| 04 mar 2024 | 17,28 | 17,35 | 17,12 | 17,26 | 16,78 | 257.890 |
| 01 mar 2024 | 17,08 | 17,37 | 17,08 | 17,34 | 16,86 | 395.836 |
| 29 feb 2024 | 17,37 | 17,57 | 17,29 | 17,29 | 16,81 | 1.702.683 |
| 28 feb 2024 | 16,97 | 17,28 | 16,92 | 17,20 | 16,72 | 3.699.250 |
| 27 feb 2024 | 16,93 | 17,00 | 16,76 | 17,00 | 16,53 | 421.192 |
| 26 feb 2024 | 16,93 | 17,10 | 16,86 | 17,01 | 16,54 | 294.742 |
| 23 feb 2024 | 16,84 | 16,92 | 16,75 | 16,82 | 16,35 | 336.441 |
| 22 feb 2024 | 16,79 | 16,86 | 16,64 | 16,73 | 16,26 | 283.343 |
| 21 feb 2024 | 17,33 | 17,33 | 16,80 | 16,82 | 16,35 | 1.210.555 |
| 20 feb 2024 | 16,69 | 17,22 | 16,63 | 17,17 | 16,69 | 1.584.427 |
| 19 feb 2024 | 16,18 | 16,75 | 16,14 | 16,69 | 16,23 | 789.077 |
| 16 feb 2024 | 15,88 | 16,09 | 15,62 | 16,04 | 15,59 | 1.390.992 |
| 15 feb 2024 | 16,48 | 16,63 | 16,34 | 16,36 | 15,90 | 578.637 |
| 14 feb 2024 | 16,62 | 16,67 | 16,42 | 16,43 | 15,97 | 784.696 |
| 13 feb 2024 | 16,70 | 16,78 | 16,60 | 16,66 | 16,20 | 737.233 |
| 12 feb 2024 | 16,67 | 16,74 | 16,57 | 16,68 | 16,22 | 372.477 |
| 09 feb 2024 | 16,61 | 16,63 | 16,37 | 16,48 | 16,02 | 616.112 |
| *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.