Mercados españoles cerrados en 6 hrs 36 min
IBEX 35
11.309,30 +10,00 (+0,09%) Euro Stoxx 50
5.044,15 -28,30 (-0,56%) Dólar/Euro
1,0847 -0,0022 (-0,21%) Petróleo Brent
83,45 +0,18 (+0,22%) Oro
2.386,00 +0,50 (+0,02%) Bitcoin EUR
61.026,38 -50,79 (-0,08%)
South32 Limited (S32.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3,7400 | 3,7800 | 3,7200 | 3,7600 | 3,7600 | 16.370.984 |
| 16 may 2024 | 3,6900 | 3,7550 | 3,6700 | 3,7500 | 3,7500 | 24.473.308 |
| 15 may 2024 | 3,6500 | 3,6750 | 3,6200 | 3,6700 | 3,6700 | 13.460.986 |
| 14 may 2024 | 3,6200 | 3,6400 | 3,6000 | 3,6200 | 3,6200 | 16.518.300 |
| 13 may 2024 | 3,5900 | 3,6200 | 3,5900 | 3,6100 | 3,6100 | 15.435.988 |
| 10 may 2024 | 3,6300 | 3,6500 | 3,6200 | 3,6500 | 3,6500 | 10.661.996 |
| 09 may 2024 | 3,6400 | 3,6400 | 3,6000 | 3,6200 | 3,6200 | 11.347.835 |
| 08 may 2024 | 3,6400 | 3,6600 | 3,6200 | 3,6500 | 3,6500 | 13.322.513 |
| 07 may 2024 | 3,6500 | 3,6600 | 3,6200 | 3,6500 | 3,6500 | 13.387.619 |
| 06 may 2024 | 3,6100 | 3,6200 | 3,5700 | 3,6200 | 3,6200 | 14.575.742 |
| 03 may 2024 | 3,5700 | 3,6050 | 3,5600 | 3,5800 | 3,5800 | 48.213.055 |
| 02 may 2024 | 3,4800 | 3,5600 | 3,4500 | 3,5500 | 3,5500 | 16.827.523 |
| 01 may 2024 | 3,4900 | 3,5300 | 3,4600 | 3,5000 | 3,5000 | 22.968.471 |
| 30 abr 2024 | 3,5400 | 3,5900 | 3,5350 | 3,5900 | 3,5900 | 25.657.509 |
| 29 abr 2024 | 3,4300 | 3,5100 | 3,4100 | 3,5100 | 3,5100 | 24.042.765 |
| 26 abr 2024 | 3,3000 | 3,3800 | 3,3000 | 3,3700 | 3,3700 | 19.769.572 |
| 24 abr 2024 | 3,2900 | 3,3400 | 3,2600 | 3,3100 | 3,3100 | 21.669.082 |
| 23 abr 2024 | 3,3200 | 3,3900 | 3,2900 | 3,3200 | 3,3200 | 15.353.124 |
| 22 abr 2024 | 3,3400 | 3,4100 | 3,3300 | 3,3700 | 3,3700 | 24.496.164 |
| 19 abr 2024 | 3,2400 | 3,2500 | 3,1500 | 3,1900 | 3,1900 | 24.445.931 |
| 18 abr 2024 | 3,3000 | 3,3300 | 3,2600 | 3,2900 | 3,2900 | 16.747.149 |
| 17 abr 2024 | 3,2800 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 16.022.667 |
| 16 abr 2024 | 3,3100 | 3,3300 | 3,2800 | 3,2800 | 3,2800 | 18.997.972 |
| 15 abr 2024 | 3,3300 | 3,4600 | 3,3300 | 3,4400 | 3,4400 | 35.463.255 |
| 12 abr 2024 | 3,3200 | 3,3400 | 3,2900 | 3,2900 | 3,2900 | 13.076.709 |
| 11 abr 2024 | 3,2900 | 3,3600 | 3,2800 | 3,3400 | 3,3400 | 14.678.639 |
| 10 abr 2024 | 3,3100 | 3,3500 | 3,2850 | 3,3300 | 3,3300 | 26.443.348 |
| 09 abr 2024 | 3,2600 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 14.946.594 |
| 08 abr 2024 | 3,2400 | 3,2500 | 3,1700 | 3,2000 | 3,2000 | 20.585.968 |
| 05 abr 2024 | 3,1500 | 3,2350 | 3,1200 | 3,2200 | 3,2200 | 27.493.566 |
| 04 abr 2024 | 3,0900 | 3,1750 | 3,0650 | 3,1700 | 3,1700 | 21.996.140 |
| 03 abr 2024 | 3,0600 | 3,0800 | 3,0100 | 3,0300 | 3,0300 | 14.309.755 |
| 02 abr 2024 | 3,0200 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 19.658.884 |
| 28 mar 2024 | 2,9800 | 3,0100 | 2,9500 | 3,0000 | 3,0000 | 13.865.266 |
| 27 mar 2024 | 2,8700 | 2,9350 | 2,8700 | 2,9300 | 2,9300 | 10.765.887 |
| 26 mar 2024 | 2,9700 | 2,9800 | 2,8900 | 2,8900 | 2,8900 | 17.283.652 |
| 25 mar 2024 | 2,9100 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 14.531.508 |
| 22 mar 2024 | 2,9600 | 2,9800 | 2,8800 | 2,9100 | 2,9100 | 19.550.264 |
| 21 mar 2024 | 3,0000 | 3,0100 | 2,9350 | 2,9800 | 2,9800 | 24.552.036 |
| 20 mar 2024 | 3,0500 | 3,0800 | 2,9750 | 2,9900 | 2,9900 | 21.048.940 |
| 19 mar 2024 | 3,1000 | 3,1400 | 3,0600 | 3,1200 | 3,1200 | 23.327.069 |
| 18 mar 2024 | 2,9800 | 3,1400 | 2,9800 | 3,1400 | 3,1400 | 27.270.886 |
| 15 mar 2024 | 2,9900 | 3,0100 | 2,9600 | 3,0000 | 3,0000 | 34.019.825 |
| 14 mar 2024 | 2,9100 | 3,0200 | 2,8900 | 3,0200 | 3,0200 | 28.999.319 |
| 13 mar 2024 | 2,8800 | 2,8900 | 2,8400 | 2,8700 | 2,8700 | 15.318.244 |
| 12 mar 2024 | 2,9000 | 2,9150 | 2,8750 | 2,8900 | 2,8900 | 12.646.373 |
| 11 mar 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 17.374.644 |
| 08 mar 2024 | 2,9700 | 2,9900 | 2,9300 | 2,9900 | 2,9900 | 17.016.180 |
| 07 mar 2024 | 2,9500 | 2,9600 | 2,9100 | 2,9400 | 2,9400 | 12.334.968 |
| 07 mar 2024 | 0.006051 Dividendo | |||||
| 06 mar 2024 | 2,8700 | 2,9400 | 2,8600 | 2,9200 | 2,9139 | 19.391.928 |
| 05 mar 2024 | 2,9400 | 2,9800 | 2,9300 | 2,9400 | 2,9339 | 11.306.083 |
| 04 mar 2024 | 3,0000 | 3,0250 | 2,9300 | 2,9500 | 2,9439 | 14.511.698 |
| 01 mar 2024 | 3,0000 | 3,0300 | 2,9200 | 3,0200 | 3,0137 | 21.817.004 |
| 29 feb 2024 | 2,9600 | 2,9700 | 2,8350 | 2,9500 | 2,9439 | 45.720.005 |
| 28 feb 2024 | 2,8300 | 2,8750 | 2,7900 | 2,8200 | 2,8142 | 15.811.981 |
| 27 feb 2024 | 2,8900 | 2,8900 | 2,8300 | 2,8300 | 2,8241 | 20.815.473 |
| 26 feb 2024 | 2,8900 | 2,9500 | 2,8900 | 2,9000 | 2,8940 | 15.544.709 |
| 23 feb 2024 | 2,8700 | 2,9200 | 2,8650 | 2,8900 | 2,8840 | 16.715.654 |
| 22 feb 2024 | 2,8100 | 2,8700 | 2,8000 | 2,8600 | 2,8541 | 25.405.533 |
| 21 feb 2024 | 2,8000 | 2,8600 | 2,7500 | 2,8500 | 2,8441 | 26.822.484 |
| 20 feb 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8400 | 2,8341 | 18.173.584 |
| 19 feb 2024 | 2,9100 | 2,9800 | 2,9000 | 2,9400 | 2,9339 | 12.455.020 |
| 16 feb 2024 | 2,9600 | 3,0000 | 2,8800 | 2,8800 | 2,8740 | 39.177.042 |
| 15 feb 2024 | 3,0200 | 3,1500 | 2,9350 | 2,9400 | 2,9339 | 41.206.596 |
| 14 feb 2024 | 3,0100 | 3,0900 | 3,0000 | 3,0800 | 3,0736 | 14.214.212 |
| 13 feb 2024 | 3,1400 | 3,1500 | 3,0450 | 3,0800 | 3,0736 | 20.285.918 |
| 12 feb 2024 | 3,1200 | 3,1300 | 3,0800 | 3,0900 | 3,0836 | 12.846.600 |
| 09 feb 2024 | 3,1800 | 3,1950 | 3,1300 | 3,1400 | 3,1335 | 12.718.146 |
| 08 feb 2024 | 3,2100 | 3,2300 | 3,1700 | 3,1800 | 3,1734 | 10.712.424 |
| 07 feb 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2200 | 3,2133 | 10.357.767 |
| 06 feb 2024 | 3,1700 | 3,2000 | 3,1200 | 3,1400 | 3,1335 | 15.943.808 |
| 05 feb 2024 | 3,2900 | 3,3200 | 3,2300 | 3,2300 | 3,2233 | 11.575.363 |
| 02 feb 2024 | 3,3100 | 3,3500 | 3,3000 | 3,3400 | 3,3331 | 12.110.944 |
| 01 feb 2024 | 3,3400 | 3,3500 | 3,2700 | 3,2900 | 3,2832 | 15.518.782 |
| 31 ene 2024 | 3,3300 | 3,3800 | 3,2700 | 3,3500 | 3,3431 | 28.018.714 |
| 30 ene 2024 | 3,3200 | 3,3650 | 3,3150 | 3,3400 | 3,3331 | 18.986.312 |
| 29 ene 2024 | 3,3300 | 3,4000 | 3,3100 | 3,3600 | 3,3530 | 18.550.218 |
| 25 ene 2024 | 3,3600 | 3,3800 | 3,3200 | 3,3500 | 3,3431 | 22.906.658 |
| 24 ene 2024 | 3,3600 | 3,3800 | 3,3050 | 3,3400 | 3,3331 | 29.705.994 |
| 23 ene 2024 | 3,1800 | 3,3000 | 3,1600 | 3,2800 | 3,2732 | 18.339.398 |
| 22 ene 2024 | 3,0900 | 3,1800 | 3,0700 | 3,1500 | 3,1435 | 28.327.739 |
| 19 ene 2024 | 3,2700 | 3,3000 | 3,2300 | 3,2400 | 3,2333 | 23.892.224 |
| 18 ene 2024 | 3,2300 | 3,2600 | 3,2000 | 3,2100 | 3,2033 | 32.149.008 |
| 17 ene 2024 | 3,3500 | 3,4100 | 3,2600 | 3,2900 | 3,2832 | 28.611.048 |
| 16 ene 2024 | 3,5200 | 3,5300 | 3,4000 | 3,4100 | 3,4029 | 21.675.296 |
| 15 ene 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5450 | 3,5377 | 4.071.204 |
| 12 ene 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5600 | 3,5526 | 29.397.358 |
| 11 ene 2024 | 3,4500 | 3,5500 | 3,4200 | 3,5500 | 3,5426 | 33.691.906 |
| 10 ene 2024 | 3,4000 | 3,4700 | 3,3600 | 3,3800 | 3,3730 | 22.606.390 |
| 09 ene 2024 | 3,3200 | 3,4100 | 3,3150 | 3,3700 | 3,3630 | 19.588.194 |
| 08 ene 2024 | 3,2800 | 3,3100 | 3,2700 | 3,2700 | 3,2632 | 8.413.924 |
| 05 ene 2024 | 3,3000 | 3,3300 | 3,2700 | 3,2700 | 3,2632 | 8.117.368 |
| 04 ene 2024 | 3,2900 | 3,3150 | 3,2800 | 3,2800 | 3,2732 | 10.369.301 |
| 03 ene 2024 | 3,3600 | 3,3900 | 3,3400 | 3,3400 | 3,3331 | 13.549.552 |
| 02 ene 2024 | 3,3300 | 3,3850 | 3,3100 | 3,3700 | 3,3630 | 8.426.533 |
| 29 dic 2023 | 3,3300 | 3,3500 | 3,3000 | 3,3300 | 3,3231 | 12.224.808 |
| 28 dic 2023 | 3,3500 | 3,3700 | 3,3200 | 3,3400 | 3,3331 | 13.591.477 |
| 27 dic 2023 | 3,2700 | 3,3450 | 3,2600 | 3,3100 | 3,3031 | 10.954.771 |
| 22 dic 2023 | 3,2800 | 3,3100 | 3,2400 | 3,2400 | 3,2333 | 13.503.369 |
| *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.