Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.811,66 +667,53 (+1,19%)
RAS Technology Holdings Limited (RTH.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:36PM AEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,1825 | 1,2250 | 1,1825 | 1,2250 | 1,2250 | 20.527 |
| 27 jun 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 5499 |
| 26 jun 2024 | 1,1700 | 1,1850 | 1,1550 | 1,1550 | 1,1550 | 7427 |
| 25 jun 2024 | 1,1450 | 1,1600 | 1,1450 | 1,1600 | 1,1600 | 15.782 |
| 24 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 21 jun 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 20 jun 2024 | 1,1000 | 1,1400 | 1,0900 | 1,1400 | 1,1400 | 49.365 |
| 19 jun 2024 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 1334 |
| 18 jun 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 820 |
| 17 jun 2024 | 1,0550 | 1,0600 | 1,0550 | 1,0550 | 1,0550 | 19.948 |
| 14 jun 2024 | 1,1300 | 1,1300 | 1,0550 | 1,0600 | 1,0600 | 12.392 |
| 13 jun 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1500 |
| 12 jun 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 11 jun 2024 | 1,1250 | 1,1800 | 1,1200 | 1,1200 | 1,1200 | 20.695 |
| 07 jun 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 7794 |
| 06 jun 2024 | 1,1150 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 15.000 |
| 05 jun 2024 | 1,1550 | 1,1550 | 1,0600 | 1,1500 | 1,1500 | 88.687 |
| 04 jun 2024 | 1,1850 | 1,1850 | 1,1200 | 1,1800 | 1,1800 | 39.412 |
| 03 jun 2024 | 1,1050 | 1,2000 | 1,1050 | 1,2000 | 1,2000 | 67.826 |
| 31 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 76 |
| 30 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29 may 2024 | 1,2500 | 1,2500 | 1,2450 | 1,2500 | 1,2500 | 24.711 |
| 28 may 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 61.003 |
| 27 may 2024 | 1,2650 | 1,2650 | 1,2300 | 1,2500 | 1,2500 | 39.761 |
| 24 may 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 23 may 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1400 |
| 22 may 2024 | 1,2900 | 1,2900 | 1,2550 | 1,2550 | 1,2550 | 19.235 |
| 21 may 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 9418 |
| 20 may 2024 | 1,3050 | 1,3050 | 1,3000 | 1,3000 | 1,3000 | 4141 |
| 17 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 4333 |
| 16 may 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 8426 |
| 15 may 2024 | 1,3100 | 1,3100 | 1,2875 | 1,2900 | 1,2900 | 49.559 |
| 14 may 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 3220 |
| 13 may 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 769 |
| 10 may 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1546 |
| 09 may 2024 | 1,2600 | 1,2600 | 1,2550 | 1,2550 | 1,2550 | 16.948 |
| 08 may 2024 | 1,2900 | 1,2900 | 1,2550 | 1,2550 | 1,2550 | 7200 |
| 07 may 2024 | 1,3050 | 1,3150 | 1,3000 | 1,3150 | 1,3150 | 152.718 |
| 06 may 2024 | 1,3200 | 1,3250 | 1,3200 | 1,3250 | 1,3250 | 1190 |
| 03 may 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 02 may 2024 | 1,2550 | 1,3050 | 1,2550 | 1,3050 | 1,3050 | 588 |
| 01 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 30 abr 2024 | 1,2700 | 1,2900 | 1,2350 | 1,2900 | 1,2900 | 17.789 |
| 29 abr 2024 | 1,2850 | 1,3300 | 1,2850 | 1,3300 | 1,3300 | 4310 |
| 26 abr 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 500 |
| 24 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 23 abr 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 433 |
| 22 abr 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 19 abr 2024 | 1,3150 | 1,3250 | 1,3150 | 1,3250 | 1,3250 | 4209 |
| 18 abr 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 17 abr 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1 |
| 16 abr 2024 | 1,3500 | 1,3500 | 1,3450 | 1,3450 | 1,3450 | 10.787 |
| 15 abr 2024 | 1,3500 | 1,3550 | 1,3500 | 1,3550 | 1,3550 | 30 |
| 12 abr 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1 |
| 11 abr 2024 | 1,3250 | 1,3250 | 1,2500 | 1,3000 | 1,3000 | 50.027 |
| 10 abr 2024 | 1,3150 | 1,3600 | 1,3150 | 1,3350 | 1,3350 | 5.044.537 |
| 09 abr 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 6132 |
| 08 abr 2024 | 1,3000 | 1,3350 | 1,2750 | 1,2750 | 1,2750 | 6292 |
| 05 abr 2024 | 1,3150 | 1,3150 | 1,2600 | 1,2600 | 1,2600 | 27.779 |
| 04 abr 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 218 |
| 03 abr 2024 | 1,3500 | 1,3800 | 1,3250 | 1,3250 | 1,3250 | 9922 |
| 02 abr 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 16 |
| 28 mar 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 2050 |
| 27 mar 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 5002 |
| 26 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3960 |
| 25 mar 2024 | 1,3650 | 1,4000 | 1,3650 | 1,4000 | 1,4000 | 25.810 |
| 22 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4998 |
| 21 mar 2024 | 1,4000 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 3201 |
| 20 mar 2024 | 1,3250 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 11.700 |
| 19 mar 2024 | 1,3450 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 11.606 |
| 18 mar 2024 | 1,3200 | 1,3500 | 1,3150 | 1,3500 | 1,3500 | 967 |
| 15 mar 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 34.871 |
| 14 mar 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 4768 |
| 13 mar 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3300 | 1,3300 | 16.295 |
| 12 mar 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3950 | 1,3950 | 9637 |
| 11 mar 2024 | 1,3300 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 10.000 |
| 08 mar 2024 | 1,3300 | 1,4000 | 1,2700 | 1,4000 | 1,4000 | 45.956 |
| 07 mar 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 5424 |
| 06 mar 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 7757 |
| 05 mar 2024 | 1,3900 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 112.519 |
| 04 mar 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 13.149 |
| 01 mar 2024 | 1,2100 | 1,3300 | 1,2100 | 1,3300 | 1,3300 | 45.775 |
| 29 feb 2024 | 1,1650 | 1,2300 | 1,1650 | 1,2000 | 1,2000 | 33.219 |
| 28 feb 2024 | 1,2400 | 1,2400 | 1,1650 | 1,1650 | 1,1650 | 19.055 |
| 27 feb 2024 | 1,1300 | 1,2100 | 1,1300 | 1,2050 | 1,2050 | 61.863 |
| 26 feb 2024 | 1,0600 | 1,1400 | 1,0600 | 1,1400 | 1,1400 | 76.016 |
| 23 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1140 |
| 22 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 500 |
| 21 feb 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 7389 |
| 20 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 5342 |
| 19 feb 2024 | 1,0750 | 1,0750 | 1,0700 | 1,0700 | 1,0700 | 6250 |
| 16 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1845 |
| 15 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 20.000 |
| 14 feb 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 7000 |
| 13 feb 2024 | 1,0500 | 1,0650 | 1,0500 | 1,0650 | 1,0650 | 41.157 |
| 12 feb 2024 | 1,0000 | 1,0250 | 1,0000 | 1,0250 | 1,0250 | 56.579 |
| 09 feb 2024 | 1,0200 | 1,0200 | 0,9850 | 1,0150 | 1,0150 | 109.837 |
| 08 feb 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 139.689 |
| 07 feb 2024 | 1,0300 | 1,0300 | 0,9750 | 1,0000 | 1,0000 | 49.711 |
| 06 feb 2024 | 1,0350 | 1,0350 | 1,0100 | 1,0350 | 1,0350 | 9509 |
| *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.