Mercados españoles cerrados en 3 hrs 15 min
IBEX 35
10.922,30 -178,50 (-1,61%) Euro Stoxx 50
4.958,87 -22,22 (-0,45%) Dólar/Euro
1,0725 0,0000 (-0,00%) Petróleo Brent
88,68 +0,28 (+0,32%) Oro
2.322,20 -35,50 (-1,51%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Qube Holdings Limited (QUB.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3,3200 | 3,3300 | 3,2900 | 3,3300 | 3,3300 | 1.739.332 |
| 29 abr 2024 | 3,3000 | 3,3500 | 3,2750 | 3,3400 | 3,3400 | 2.617.382 |
| 26 abr 2024 | 3,3300 | 3,3300 | 3,2500 | 3,2500 | 3,2500 | 1.672.333 |
| 24 abr 2024 | 3,3900 | 3,4050 | 3,3400 | 3,3500 | 3,3500 | 2.317.944 |
| 23 abr 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3600 | 3,3600 | 5.322.677 |
| 22 abr 2024 | 3,3500 | 3,3700 | 3,3200 | 3,3600 | 3,3600 | 2.597.490 |
| 19 abr 2024 | 3,2700 | 3,2800 | 3,2350 | 3,2700 | 3,2700 | 2.761.296 |
| 18 abr 2024 | 3,3000 | 3,3200 | 3,2800 | 3,3000 | 3,3000 | 1.601.698 |
| 17 abr 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2700 | 3,2700 | 1.802.584 |
| 16 abr 2024 | 3,2700 | 3,2850 | 3,2300 | 3,2500 | 3,2500 | 1.891.124 |
| 15 abr 2024 | 3,3600 | 3,3700 | 3,3050 | 3,3100 | 3,3100 | 1.659.908 |
| 12 abr 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3500 | 3,3500 | 1.640.008 |
| 11 abr 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3300 | 3,3300 | 1.320.092 |
| 10 abr 2024 | 3,3700 | 3,3950 | 3,3500 | 3,3600 | 3,3600 | 1.124.230 |
| 09 abr 2024 | 3,3700 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | 1.896.107 |
| 08 abr 2024 | 3,3500 | 3,4000 | 3,3500 | 3,3600 | 3,3600 | 2.013.384 |
| 05 abr 2024 | 3,3200 | 3,3650 | 3,2900 | 3,3500 | 3,3500 | 1.452.045 |
| 04 abr 2024 | 3,3300 | 3,3500 | 3,3000 | 3,3400 | 3,3400 | 1.232.226 |
| 03 abr 2024 | 3,3000 | 3,3500 | 3,2900 | 3,3100 | 3,3100 | 1.913.173 |
| 02 abr 2024 | 3,3700 | 3,4100 | 3,3600 | 3,3800 | 3,3800 | 2.034.691 |
| 28 mar 2024 | 3,3300 | 3,4400 | 3,3200 | 3,4100 | 3,4100 | 5.347.929 |
| 27 mar 2024 | 3,2700 | 3,3100 | 3,2550 | 3,3100 | 3,3100 | 2.252.618 |
| 26 mar 2024 | 3,2600 | 3,3000 | 3,2400 | 3,2700 | 3,2700 | 1.825.269 |
| 25 mar 2024 | 3,2600 | 3,2900 | 3,2450 | 3,2700 | 3,2700 | 6.988.897 |
| 22 mar 2024 | 3,2200 | 3,2500 | 3,1800 | 3,2400 | 3,2400 | 8.454.144 |
| 21 mar 2024 | 3,2300 | 3,2800 | 3,1900 | 3,2600 | 3,2600 | 5.776.310 |
| 20 mar 2024 | 3,1800 | 3,2000 | 3,1200 | 3,1600 | 3,1600 | 3.058.271 |
| 19 mar 2024 | 3,2200 | 3,2200 | 3,1750 | 3,1900 | 3,1900 | 1.827.791 |
| 18 mar 2024 | 3,2500 | 3,2700 | 3,2100 | 3,2200 | 3,2200 | 3.121.374 |
| 15 mar 2024 | 3,2700 | 3,2800 | 3,2400 | 3,2500 | 3,2500 | 5.173.956 |
| 14 mar 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3100 | 3,3100 | 2.308.700 |
| 13 mar 2024 | 3,3300 | 3,3300 | 3,2900 | 3,2900 | 3,2900 | 1.467.419 |
| 12 mar 2024 | 3,2500 | 3,3200 | 3,2350 | 3,3200 | 3,3200 | 2.209.996 |
| 11 mar 2024 | 3,2800 | 3,2900 | 3,2400 | 3,2500 | 3,2500 | 1.352.069 |
| 08 mar 2024 | 3,3000 | 3,3300 | 3,2700 | 3,3200 | 3,3200 | 2.165.004 |
| 07 mar 2024 | 3,2500 | 3,2800 | 3,2300 | 3,2700 | 3,2700 | 3.205.823 |
| 06 mar 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2300 | 3,2300 | 4.129.596 |
| 05 mar 2024 | 3,2300 | 3,2300 | 3,1600 | 3,2200 | 3,2200 | 2.675.186 |
| 05 mar 2024 | 0.04 Dividendo | |||||
| 04 mar 2024 | 3,2600 | 3,2600 | 3,2100 | 3,2400 | 3,2000 | 1.730.072 |
| 01 mar 2024 | 3,2800 | 3,2900 | 3,2300 | 3,2600 | 3,2198 | 2.433.671 |
| 29 feb 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2500 | 3,2099 | 5.878.350 |
| 28 feb 2024 | 3,2300 | 3,2800 | 3,2000 | 3,2600 | 3,2198 | 2.534.917 |
| 27 feb 2024 | 3,2000 | 3,2300 | 3,1700 | 3,2100 | 3,1704 | 3.294.190 |
| 26 feb 2024 | 3,2500 | 3,2900 | 3,1850 | 3,2200 | 3,1802 | 3.139.167 |
| 23 feb 2024 | 3,3200 | 3,3600 | 3,2600 | 3,2600 | 3,2198 | 4.248.786 |
| 22 feb 2024 | 3,3700 | 3,4700 | 3,3200 | 3,3600 | 3,3185 | 3.398.560 |
| 21 feb 2024 | 3,3400 | 3,3600 | 3,3100 | 3,3400 | 3,2988 | 2.243.656 |
| 20 feb 2024 | 3,3000 | 3,3300 | 3,2800 | 3,3300 | 3,2889 | 1.896.763 |
| 19 feb 2024 | 3,3000 | 3,3200 | 3,2900 | 3,3000 | 3,2593 | 1.168.561 |
| 16 feb 2024 | 3,3700 | 3,3700 | 3,2900 | 3,3000 | 3,2593 | 2.142.682 |
| 15 feb 2024 | 3,2700 | 3,3100 | 3,2600 | 3,3100 | 3,2691 | 2.361.505 |
| 14 feb 2024 | 3,3000 | 3,3050 | 3,2300 | 3,2600 | 3,2198 | 2.878.402 |
| 13 feb 2024 | 3,3500 | 3,3600 | 3,3100 | 3,3400 | 3,2988 | 3.186.292 |
| 12 feb 2024 | 3,3100 | 3,3600 | 3,3000 | 3,3300 | 3,2889 | 2.689.614 |
| 09 feb 2024 | 3,2600 | 3,3000 | 3,2400 | 3,3000 | 3,2593 | 3.396.973 |
| 08 feb 2024 | 3,2900 | 3,3000 | 3,2500 | 3,2700 | 3,2296 | 5.522.552 |
| 07 feb 2024 | 3,2500 | 3,2700 | 3,2250 | 3,2700 | 3,2296 | 5.506.636 |
| 06 feb 2024 | 3,2500 | 3,2750 | 3,2300 | 3,2500 | 3,2099 | 2.828.202 |
| 05 feb 2024 | 3,2800 | 3,3000 | 3,2650 | 3,2700 | 3,2296 | 923.040 |
| 02 feb 2024 | 3,2600 | 3,3200 | 3,2450 | 3,3200 | 3,2790 | 4.779.632 |
| 01 feb 2024 | 3,2700 | 3,2800 | 3,2050 | 3,2300 | 3,1901 | 2.346.372 |
| 31 ene 2024 | 3,2700 | 3,2800 | 3,2300 | 3,2800 | 3,2395 | 4.029.751 |
| 30 ene 2024 | 3,2700 | 3,2700 | 3,2400 | 3,2700 | 3,2296 | 1.637.520 |
| 29 ene 2024 | 3,3000 | 3,3200 | 3,2600 | 3,2700 | 3,2296 | 2.448.283 |
| 25 ene 2024 | 3,2900 | 3,2900 | 3,2550 | 3,2800 | 3,2395 | 1.540.086 |
| 24 ene 2024 | 3,2800 | 3,2900 | 3,2550 | 3,2600 | 3,2198 | 1.404.140 |
| 23 ene 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2800 | 3,2395 | 2.177.517 |
| 22 ene 2024 | 3,2700 | 3,3000 | 3,2700 | 3,2800 | 3,2395 | 1.698.217 |
| 19 ene 2024 | 3,2300 | 3,2500 | 3,2100 | 3,2400 | 3,2000 | 3.783.581 |
| 18 ene 2024 | 3,1700 | 3,2000 | 3,1600 | 3,1800 | 3,1407 | 2.600.967 |
| 17 ene 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2100 | 3,1704 | 1.976.499 |
| 16 ene 2024 | 3,2100 | 3,2300 | 3,1700 | 3,1800 | 3,1407 | 1.229.108 |
| 15 ene 2024 | 3,2100 | 3,2300 | 3,2000 | 3,2100 | 3,1704 | 533.018 |
| 12 ene 2024 | 3,2100 | 3,2500 | 3,2000 | 3,2200 | 3,1802 | 1.916.124 |
| 11 ene 2024 | 3,2700 | 3,2700 | 3,2350 | 3,2500 | 3,2099 | 1.380.967 |
| 10 ene 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2400 | 3,2000 | 1.607.814 |
| 09 ene 2024 | 3,2500 | 3,3000 | 3,2450 | 3,3000 | 3,2593 | 2.169.172 |
| 08 ene 2024 | 3,2200 | 3,2400 | 3,2100 | 3,2100 | 3,1704 | 887.628 |
| 05 ene 2024 | 3,2200 | 3,2500 | 3,2050 | 3,2400 | 3,2000 | 1.336.219 |
| 04 ene 2024 | 3,2200 | 3,2200 | 3,1900 | 3,2200 | 3,1802 | 1.058.585 |
| 03 ene 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,1605 | 1.215.043 |
| 02 ene 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2500 | 3,2099 | 1.651.320 |
| 29 dic 2023 | 3,2700 | 3,2700 | 3,2250 | 3,2400 | 3,2000 | 1.240.560 |
| 28 dic 2023 | 3,2500 | 3,2600 | 3,2200 | 3,2600 | 3,2198 | 1.140.590 |
| 27 dic 2023 | 3,2400 | 3,2500 | 3,2100 | 3,2200 | 3,1802 | 1.220.801 |
| 22 dic 2023 | 3,2000 | 3,2200 | 3,1900 | 3,1900 | 3,1506 | 1.544.453 |
| 21 dic 2023 | 3,2100 | 3,2200 | 3,1800 | 3,1900 | 3,1506 | 2.580.050 |
| 20 dic 2023 | 3,2200 | 3,2200 | 3,1700 | 3,2100 | 3,1704 | 2.686.244 |
| 19 dic 2023 | 3,1900 | 3,2000 | 3,1500 | 3,2000 | 3,1605 | 1.623.939 |
| 18 dic 2023 | 3,1400 | 3,2000 | 3,1400 | 3,1800 | 3,1407 | 2.701.460 |
| 15 dic 2023 | 3,2100 | 3,2250 | 3,1600 | 3,1800 | 3,1407 | 7.268.001 |
| 14 dic 2023 | 3,2000 | 3,2000 | 3,1400 | 3,1600 | 3,1210 | 2.647.641 |
| 13 dic 2023 | 3,1600 | 3,1600 | 3,1300 | 3,1600 | 3,1210 | 2.988.720 |
| 12 dic 2023 | 3,0700 | 3,1500 | 3,0500 | 3,1500 | 3,1111 | 4.370.440 |
| 11 dic 2023 | 3,1000 | 3,1200 | 3,0600 | 3,0700 | 3,0321 | 2.417.685 |
| 08 dic 2023 | 3,0200 | 3,0800 | 3,0200 | 3,0800 | 3,0420 | 2.090.593 |
| 07 dic 2023 | 3,0300 | 3,0700 | 3,0100 | 3,0500 | 3,0123 | 3.169.604 |
| 06 dic 2023 | 2,9700 | 3,0400 | 2,9500 | 3,0300 | 2,9926 | 4.716.827 |
| 05 dic 2023 | 2,9600 | 2,9600 | 2,9200 | 2,9500 | 2,9136 | 1.952.985 |
| *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.