Mercados españoles abiertos en 5 hrs 16 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.044,24 -1.035,46 (-2,72%) Dólar/Euro
1,0618 -0,0028 (-0,27%) Petróleo Brent
89,45 +2,34 (+2,69%) Bitcoin EUR
57.507,36 -397,20 (-0,69%)
Scentre Group (SCG.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 11:23AM AEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 3,1400 | 3,1450 | 3,0900 | 3,0950 | 3,0950 | 1.321.672 |
| 18 abr 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1500 | 3,1500 | 11.581.358 |
| 17 abr 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1000 | 3,1000 | 10.514.862 |
| 16 abr 2024 | 3,1200 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 11.357.748 |
| 15 abr 2024 | 3,2000 | 3,2100 | 3,1450 | 3,1600 | 3,1600 | 13.943.763 |
| 12 abr 2024 | 3,2100 | 3,2300 | 3,1800 | 3,2000 | 3,2000 | 11.026.104 |
| 11 abr 2024 | 3,2300 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 10.560.628 |
| 10 abr 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 11.019.294 |
| 09 abr 2024 | 3,3200 | 3,3300 | 3,2800 | 3,3000 | 3,3000 | 9.219.047 |
| 08 abr 2024 | 3,3100 | 3,3450 | 3,2900 | 3,3200 | 3,3200 | 8.074.513 |
| 05 abr 2024 | 3,2600 | 3,3300 | 3,2500 | 3,2800 | 3,2800 | 7.787.333 |
| 04 abr 2024 | 3,2700 | 3,3200 | 3,2600 | 3,2800 | 3,2800 | 11.094.508 |
| 03 abr 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2600 | 3,2600 | 16.494.885 |
| 02 abr 2024 | 3,3400 | 3,4100 | 3,3400 | 3,3800 | 3,3800 | 8.537.088 |
| 28 mar 2024 | 3,4100 | 3,4200 | 3,3700 | 3,3900 | 3,3900 | 12.808.740 |
| 27 mar 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 4.382.653 |
| 26 mar 2024 | 3,3400 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 13.207.151 |
| 25 mar 2024 | 3,3800 | 3,4100 | 3,3700 | 3,3900 | 3,3900 | 9.904.254 |
| 22 mar 2024 | 3,3600 | 3,4050 | 3,3500 | 3,3900 | 3,3900 | 8.955.989 |
| 21 mar 2024 | 3,3500 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 14.396.003 |
| 20 mar 2024 | 3,3200 | 3,3300 | 3,2850 | 3,3100 | 3,3100 | 8.901.121 |
| 19 mar 2024 | 3,3300 | 3,3300 | 3,2700 | 3,2900 | 3,2900 | 10.072.807 |
| 18 mar 2024 | 3,3200 | 3,3200 | 3,2700 | 3,2800 | 3,2800 | 10.717.190 |
| 15 mar 2024 | 3,2600 | 3,3400 | 3,2500 | 3,3400 | 3,3400 | 31.175.282 |
| 14 mar 2024 | 3,2900 | 3,3200 | 3,2800 | 3,2900 | 3,2900 | 14.382.906 |
| 13 mar 2024 | 3,2900 | 3,3200 | 3,2700 | 3,3000 | 3,3000 | 10.238.103 |
| 12 mar 2024 | 3,2600 | 3,3150 | 3,2600 | 3,2700 | 3,2700 | 6.967.297 |
| 11 mar 2024 | 3,2600 | 3,2800 | 3,2450 | 3,2600 | 3,2600 | 9.649.826 |
| 08 mar 2024 | 3,2500 | 3,2900 | 3,2300 | 3,2900 | 3,2900 | 10.710.881 |
| 07 mar 2024 | 3,2400 | 3,2400 | 3,1800 | 3,2300 | 3,2300 | 13.594.756 |
| 06 mar 2024 | 3,1900 | 3,2400 | 3,1700 | 3,2400 | 3,2400 | 9.634.615 |
| 05 mar 2024 | 3,1700 | 3,2100 | 3,1500 | 3,1800 | 3,1800 | 10.772.468 |
| 04 mar 2024 | 3,1900 | 3,2100 | 3,1400 | 3,2100 | 3,2100 | 12.690.907 |
| 01 mar 2024 | 3,0900 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 22.883.294 |
| 29 feb 2024 | 3,0600 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 26.130.241 |
| 28 feb 2024 | 3,0700 | 3,0800 | 3,0200 | 3,0700 | 3,0700 | 10.647.127 |
| 27 feb 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 8.055.544 |
| 26 feb 2024 | 3,1000 | 3,1100 | 3,0600 | 3,0700 | 3,0700 | 8.124.980 |
| 23 feb 2024 | 3,0900 | 3,1200 | 3,0850 | 3,0900 | 3,0900 | 12.231.268 |
| 22 feb 2024 | 3,0900 | 3,0900 | 3,0250 | 3,0700 | 3,0700 | 9.514.224 |
| 21 feb 2024 | 3,0600 | 3,0900 | 3,0200 | 3,0600 | 3,0600 | 14.656.008 |
| 20 feb 2024 | 3,0000 | 3,0350 | 2,9800 | 2,9800 | 2,9800 | 9.386.857 |
| 19 feb 2024 | 3,0700 | 3,0700 | 2,9800 | 3,0000 | 3,0000 | 6.518.064 |
| 16 feb 2024 | 3,1200 | 3,1300 | 3,0400 | 3,0500 | 3,0500 | 10.713.870 |
| 15 feb 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 10.392.136 |
| 15 feb 2024 | 0.0835 Dividendo | |||||
| 14 feb 2024 | 3,0700 | 3,1000 | 3,0600 | 3,0800 | 2,9965 | 7.805.792 |
| 13 feb 2024 | 3,1400 | 3,1600 | 3,1300 | 3,1300 | 3,0451 | 3.467.964 |
| 12 feb 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,0354 | 5.201.348 |
| 09 feb 2024 | 3,1400 | 3,1500 | 3,1100 | 3,1400 | 3,0549 | 7.167.565 |
| 08 feb 2024 | 3,1200 | 3,1600 | 3,1050 | 3,1200 | 3,0354 | 4.994.367 |
| 07 feb 2024 | 3,1000 | 3,1300 | 3,0900 | 3,1000 | 3,0160 | 10.667.958 |
| 06 feb 2024 | 3,0400 | 3,0900 | 3,0200 | 3,0800 | 2,9965 | 11.482.877 |
| 05 feb 2024 | 3,0700 | 3,0800 | 3,0300 | 3,0700 | 2,9868 | 7.474.225 |
| 02 feb 2024 | 3,0600 | 3,1100 | 3,0400 | 3,1000 | 3,0160 | 15.006.606 |
| 01 feb 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0200 | 2,9381 | 12.768.779 |
| 31 ene 2024 | 2,9900 | 3,0700 | 2,9600 | 3,0700 | 2,9868 | 20.795.343 |
| 30 ene 2024 | 2,9800 | 2,9950 | 2,9500 | 2,9900 | 2,9089 | 15.452.755 |
| 29 ene 2024 | 2,9100 | 2,9450 | 2,9000 | 2,9300 | 2,8506 | 11.781.452 |
| 25 ene 2024 | 2,9300 | 2,9300 | 2,8850 | 2,9000 | 2,8214 | 7.899.265 |
| 24 ene 2024 | 2,8800 | 2,9300 | 2,8600 | 2,9200 | 2,8408 | 9.225.358 |
| 23 ene 2024 | 2,8700 | 2,8950 | 2,8600 | 2,8900 | 2,8117 | 18.054.041 |
| 22 ene 2024 | 2,9300 | 2,9300 | 2,8600 | 2,8800 | 2,8019 | 8.907.865 |
| 19 ene 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8600 | 2,7825 | 16.999.730 |
| 18 ene 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8500 | 2,7727 | 18.312.196 |
| 17 ene 2024 | 2,9400 | 2,9600 | 2,9100 | 2,9200 | 2,8408 | 10.774.572 |
| 16 ene 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9500 | 2,8700 | 5.458.038 |
| 15 ene 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9650 | 2,8846 | 1.203.569 |
| 12 ene 2024 | 2,9600 | 2,9900 | 2,9400 | 2,9600 | 2,8798 | 16.665.308 |
| 11 ene 2024 | 3,0000 | 3,0000 | 2,9700 | 2,9800 | 2,8992 | 6.137.217 |
| 10 ene 2024 | 2,9300 | 2,9650 | 2,9200 | 2,9600 | 2,8798 | 8.224.491 |
| 09 ene 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9500 | 2,8700 | 6.971.076 |
| 08 ene 2024 | 2,9300 | 2,9600 | 2,9150 | 2,9200 | 2,8408 | 7.379.364 |
| 05 ene 2024 | 2,9200 | 2,9550 | 2,9200 | 2,9400 | 2,8603 | 4.677.495 |
| 04 ene 2024 | 2,9200 | 2,9500 | 2,9100 | 2,9400 | 2,8603 | 8.148.506 |
| 03 ene 2024 | 2,9700 | 2,9900 | 2,9400 | 2,9400 | 2,8603 | 9.676.543 |
| 02 ene 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0000 | 2,9187 | 6.676.817 |
| 29 dic 2023 | 2,9800 | 3,0100 | 2,9650 | 2,9900 | 2,9089 | 8.985.029 |
| 28 dic 2023 | 2,9900 | 3,0000 | 2,9650 | 3,0000 | 2,9187 | 10.785.752 |
| 27 dic 2023 | 2,9800 | 2,9900 | 2,9450 | 2,9600 | 2,8798 | 6.501.259 |
| 22 dic 2023 | 2,9600 | 2,9650 | 2,9300 | 2,9400 | 2,8603 | 8.969.820 |
| 21 dic 2023 | 2,9800 | 2,9800 | 2,9300 | 2,9300 | 2,8506 | 15.829.103 |
| 20 dic 2023 | 2,9600 | 2,9700 | 2,9100 | 2,9600 | 2,8798 | 12.012.674 |
| 19 dic 2023 | 2,9400 | 2,9700 | 2,9100 | 2,9300 | 2,8506 | 12.476.063 |
| 18 dic 2023 | 2,9400 | 2,9500 | 2,9000 | 2,9200 | 2,8408 | 12.819.823 |
| 15 dic 2023 | 2,9900 | 2,9900 | 2,9250 | 2,9600 | 2,8798 | 33.205.377 |
| 14 dic 2023 | 2,9100 | 2,9600 | 2,8850 | 2,9300 | 2,8506 | 14.500.682 |
| 13 dic 2023 | 2,8500 | 2,8600 | 2,8100 | 2,8200 | 2,7435 | 11.104.355 |
| 12 dic 2023 | 2,8000 | 2,8600 | 2,7900 | 2,8500 | 2,7727 | 9.456.459 |
| 11 dic 2023 | 2,8200 | 2,8300 | 2,7950 | 2,8000 | 2,7241 | 8.784.561 |
| 08 dic 2023 | 2,7400 | 2,8200 | 2,7400 | 2,7900 | 2,7144 | 10.239.391 |
| 07 dic 2023 | 2,7900 | 2,8000 | 2,7600 | 2,7900 | 2,7144 | 15.314.007 |
| 06 dic 2023 | 2,7200 | 2,8000 | 2,7000 | 2,8000 | 2,7241 | 13.258.613 |
| 05 dic 2023 | 2,7300 | 2,7300 | 2,6850 | 2,7000 | 2,6268 | 10.633.434 |
| 04 dic 2023 | 2,6800 | 2,7200 | 2,6700 | 2,7100 | 2,6365 | 8.770.478 |
| 01 dic 2023 | 2,6400 | 2,6800 | 2,6150 | 2,6700 | 2,5976 | 10.309.704 |
| 30 nov 2023 | 2,6600 | 2,6700 | 2,6100 | 2,6500 | 2,5782 | 26.578.549 |
| 29 nov 2023 | 2,5700 | 2,6500 | 2,5700 | 2,6300 | 2,5587 | 13.952.811 |
| 28 nov 2023 | 2,5600 | 2,5900 | 2,5500 | 2,5700 | 2,5003 | 8.252.106 |
| 27 nov 2023 | 2,5800 | 2,6000 | 2,5200 | 2,5200 | 2,4517 | 8.234.454 |
| *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.