Mercados españoles abiertos en 2 hrs 39 min

SPDR S&P/ASX 50 Fund (SFY.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
53,95-0,28 (-0,52%)
A partir del 1:46PM AEST. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202054,0454,0953,9553,9553,951.843
06 ago. 2020------
05 ago. 202054,3254,3253,5453,8853,885.403
04 ago. 202054,1654,4254,1054,4254,4216.446
03 ago. 202053,0153,5052,6052,6052,6022.989
31 jul. 202053,8553,8553,1053,1053,107.566
30 jul. 202054,4354,5854,3354,4154,417.364
29 jul. 202054,2954,3154,0154,0254,023.953
28 jul. 202054,2654,9054,1154,1154,1113.812
27 jul. 202054,0054,2554,0054,2154,2115.019
24 jul. 202054,3454,3454,0754,0854,083.080
23 jul. 202054,5454,7554,4154,7354,732.958
22 jul. 202055,1055,1054,4954,5554,557.487
21 jul. 202054,4055,3854,3855,3755,376.813
20 jul. 202054,5054,5054,1054,1754,172.452
17 jul. 202054,3554,3554,2254,3454,343.148
16 jul. 202055,1655,1654,1154,2254,2213.676
15 jul. 202054,0554,5754,0554,5754,5714.239
14 jul. 202053,0553,8353,0053,0053,007.543
13 jul. 202053,9454,1453,7253,9553,9557.698
10 jul. 202053,3653,5353,0053,0053,0038.832
09 jul. 202053,7353,9053,6153,6453,6439.938
08 jul. 202053,5154,1153,3054,0954,098.609
07 jul. 2020------
06 jul. 2020------
03 jul. 2020------
02 jul. 202053,4054,8053,4054,8054,8031.329
01 jul. 202053,2353,4053,1553,2253,227.572
30 jun. 202052,6153,6852,6153,3353,3325.607
29 jun. 202053,5053,5052,2152,4052,4051.864
26 jun. 202053,6453,7753,2453,7553,7511.188
25 jun. 202053,0953,4952,9652,9652,967.565
24 jun. 202053,8454,2653,8454,1154,1113.094
23 jun. 202054,1554,2853,4053,8653,8640.316
22 jun. 202053,4854,8153,3654,8154,817.110
19 jun. 202054,1454,5353,8053,8553,8512.342
18 jun. 202054,4754,4753,5553,9553,9514.424
17 jun. 202054,9254,9254,0054,2854,2819.319
16 jun. 202052,9254,3952,9254,3154,3132.840
15 jun. 202054,0054,0151,6051,6051,6020.889
12 jun. 202052,7053,5052,5753,4853,4814.158
11 jun. 202055,1855,4554,2054,2054,2032.997
10 jun. 202055,7456,3055,5156,2056,2019.141
09 jun. 202055,7656,6855,7656,1656,1635.366
05 jun. 202054,4554,8854,3454,8154,8117.106
04 jun. 202054,2654,9154,2554,4154,4121.585
03 jun. 202053,3553,9153,2753,8453,8410.540
02 jun. 202052,6853,4052,5653,4053,4018.986
01 jun. 202052,0452,7651,7952,6352,638.248
29 may. 202053,0153,0552,4252,5652,5612.904
28 may. 202053,4253,9353,0853,3753,3715.914
27 may. 202052,1353,0051,9552,3052,3042.963
26 may. 202051,1352,1651,0052,1652,1630.627
25 may. 202050,3750,6850,3750,6850,6818.170
22 may. 202050,3950,4449,8049,8149,8175.508
21 may. 202051,4151,4150,3650,3950,3925.639
20 may. 202050,1050,6550,1050,6050,6014.839
19 may. 202050,5551,0550,5550,6650,6646.409
18 may. 202049,5049,8949,5049,5549,559.898
15 may. 202048,8349,1748,7749,0249,0228.645
14 may. 202048,8649,0048,6648,6648,6613.726
13 may. 202048,4949,2148,3149,0549,0544.206
12 may. 202049,6249,6248,9049,1549,1533.920
11 may. 202049,3349,8849,3149,7349,7329.904
08 may. 202049,4949,4949,0149,1049,1032.272
07 may. 202049,1049,1248,7548,7548,7512.160
06 may. 202049,4449,4448,7549,1549,1548.411
05 may. 202049,1649,4349,0049,4249,4227.321
04 may. 202048,0048,7247,0548,7248,7241.582
01 may. 202050,0050,0048,3749,5049,5030.162
30 abr. 202050,4952,0049,8150,4750,4756.405
29 abr. 202049,2649,3048,7349,2049,2040.515
28 abr. 202048,9949,2148,3048,6548,6522.975
27 abr. 202048,3248,5848,0048,5848,5821.559
24 abr. 202048,0748,3747,8848,3248,3214.236
23 abr. 202048,6048,8047,7847,8247,8228.575
22 abr. 202047,5948,3447,0048,3148,3129.570
21 abr. 202049,0549,1048,0548,2048,2060.909
20 abr. 202050,1550,6749,4349,4349,4320.875
17 abr. 202050,6251,2150,5550,7550,7589.130
16 abr. 202049,0949,8649,0949,7449,7495.886
15 abr. 202050,9250,9249,9050,1050,1042.189
14 abr. 202054,4254,4249,4050,5050,5020.116
09 abr. 202049,1149,5048,4649,4849,4822.893
08 abr. 202048,0049,0047,5048,5948,5918.275
07 abr. 202050,1550,5448,0848,6848,6851.039
06 abr. 202047,8049,3547,7249,3549,3535.411
03 abr. 202048,5648,6346,8247,0047,0090.548
02 abr. 202047,4648,2147,0048,2148,2131.475
01 abr. 202048,5849,2447,8548,5048,5048.928
31 mar. 202048,3049,9446,4046,4446,4470.877
30 mar. 202045,0047,4645,0046,9446,94225.452
27 mar. 202049,5050,0045,8545,8545,8540.678
26 mar. 202047,7749,0047,2847,5147,5137.272
25 mar. 202046,2847,6045,4345,8545,8547.062
24 mar. 202043,2644,5943,2344,2044,2095.910
23 mar. 202044,5045,3041,4545,3045,3063.075
20 mar. 202046,8147,0645,2945,4045,4025.260
19 mar. 202047,2347,9744,6044,6444,6446.654
18 mar. 202049,8349,8345,9047,6047,6046.707
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines