Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.820,33 -1.337,52 (-2,22%)
Stockland (SGP.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,3100 | 4,3300 | 4,2700 | 4,3300 | 4,3300 | 4.801.826 |
| 24 abr 2024 | 4,4900 | 4,5000 | 4,3700 | 4,3900 | 4,3900 | 10.029.262 |
| 23 abr 2024 | 4,5000 | 4,5200 | 4,4400 | 4,4600 | 4,4600 | 6.701.880 |
| 22 abr 2024 | 4,4500 | 4,4700 | 4,4100 | 4,4500 | 4,4500 | 3.727.899 |
| 19 abr 2024 | 4,4300 | 4,4350 | 4,3600 | 4,3800 | 4,3800 | 6.259.383 |
| 18 abr 2024 | 4,4200 | 4,5000 | 4,4200 | 4,5000 | 4,5000 | 2.919.182 |
| 17 abr 2024 | 4,4600 | 4,4800 | 4,4300 | 4,4300 | 4,4300 | 3.126.038 |
| 16 abr 2024 | 4,4700 | 4,5150 | 4,4500 | 4,4600 | 4,4600 | 4.455.519 |
| 15 abr 2024 | 4,5400 | 4,5650 | 4,5000 | 4,5300 | 4,5300 | 3.438.149 |
| 12 abr 2024 | 4,5800 | 4,6000 | 4,5400 | 4,5700 | 4,5700 | 3.672.376 |
| 11 abr 2024 | 4,6000 | 4,6450 | 4,5800 | 4,6200 | 4,6200 | 3.198.985 |
| 10 abr 2024 | 4,7100 | 4,7600 | 4,7050 | 4,7400 | 4,7400 | 3.772.241 |
| 09 abr 2024 | 4,7400 | 4,7750 | 4,6800 | 4,6800 | 4,6800 | 3.826.505 |
| 08 abr 2024 | 4,7400 | 4,7800 | 4,7100 | 4,7300 | 4,7300 | 3.487.152 |
| 05 abr 2024 | 4,6900 | 4,7800 | 4,6600 | 4,7200 | 4,7200 | 3.091.996 |
| 04 abr 2024 | 4,7000 | 4,7500 | 4,6800 | 4,7200 | 4,7200 | 3.967.460 |
| 03 abr 2024 | 4,8300 | 4,8500 | 4,6900 | 4,6900 | 4,6900 | 5.987.139 |
| 02 abr 2024 | 4,7700 | 4,9000 | 4,7700 | 4,8800 | 4,8800 | 7.160.923 |
| 28 mar 2024 | 4,8300 | 4,9000 | 4,8100 | 4,8500 | 4,8500 | 6.084.577 |
| 27 mar 2024 | 4,7200 | 4,7750 | 4,7100 | 4,7600 | 4,7600 | 3.463.516 |
| 26 mar 2024 | 4,7300 | 4,7450 | 4,6900 | 4,7200 | 4,7200 | 7.273.364 |
| 25 mar 2024 | 4,7600 | 4,8200 | 4,7500 | 4,7800 | 4,7800 | 4.453.955 |
| 22 mar 2024 | 4,8000 | 4,8500 | 4,7800 | 4,7800 | 4,7800 | 7.060.477 |
| 21 mar 2024 | 4,8300 | 4,8550 | 4,7700 | 4,7900 | 4,7900 | 5.957.221 |
| 20 mar 2024 | 4,8500 | 4,8500 | 4,7700 | 4,7800 | 4,7800 | 4.261.106 |
| 19 mar 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8100 | 4,8100 | 4.289.860 |
| 18 mar 2024 | 4,8100 | 4,8400 | 4,7600 | 4,8000 | 4,8000 | 4.001.987 |
| 15 mar 2024 | 4,7000 | 4,8500 | 4,7000 | 4,8500 | 4,8500 | 17.795.546 |
| 14 mar 2024 | 4,7400 | 4,7700 | 4,7000 | 4,7400 | 4,7400 | 6.527.345 |
| 13 mar 2024 | 4,6900 | 4,7600 | 4,6800 | 4,7500 | 4,7500 | 8.327.424 |
| 12 mar 2024 | 4,6600 | 4,7600 | 4,6450 | 4,7200 | 4,7200 | 6.271.970 |
| 11 mar 2024 | 4,6800 | 4,6800 | 4,6250 | 4,6700 | 4,6700 | 4.268.805 |
| 08 mar 2024 | 4,6300 | 4,7100 | 4,6100 | 4,7100 | 4,7100 | 6.763.804 |
| 07 mar 2024 | 4,5800 | 4,6100 | 4,5400 | 4,6000 | 4,6000 | 7.033.468 |
| 06 mar 2024 | 4,6100 | 4,6200 | 4,5500 | 4,5600 | 4,5600 | 6.380.014 |
| 05 mar 2024 | 4,6000 | 4,6200 | 4,5550 | 4,6100 | 4,6100 | 7.319.727 |
| 04 mar 2024 | 4,5800 | 4,6300 | 4,5500 | 4,5900 | 4,5900 | 16.003.837 |
| 01 mar 2024 | 4,5200 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 6.217.970 |
| 29 feb 2024 | 4,4500 | 4,5100 | 4,4050 | 4,4900 | 4,4900 | 16.308.994 |
| 28 feb 2024 | 4,5100 | 4,5100 | 4,4350 | 4,4700 | 4,4700 | 5.770.754 |
| 27 feb 2024 | 4,4900 | 4,5100 | 4,4350 | 4,4700 | 4,4700 | 4.870.217 |
| 26 feb 2024 | 4,4800 | 4,5200 | 4,4450 | 4,5200 | 4,5200 | 6.895.337 |
| 23 feb 2024 | 4,6100 | 4,6200 | 4,4600 | 4,4700 | 4,4700 | 7.809.859 |
| 22 feb 2024 | 4,6100 | 4,6300 | 4,5150 | 4,5900 | 4,5900 | 6.049.120 |
| 21 feb 2024 | 4,6500 | 4,6600 | 4,5000 | 4,6100 | 4,6100 | 5.244.384 |
| 20 feb 2024 | 4,6000 | 4,6500 | 4,5900 | 4,6100 | 4,6100 | 4.429.833 |
| 19 feb 2024 | 4,6800 | 4,6900 | 4,5950 | 4,6000 | 4,6000 | 3.389.416 |
| 16 feb 2024 | 4,7100 | 4,7200 | 4,6250 | 4,6900 | 4,6900 | 4.910.839 |
| 15 feb 2024 | 4,5700 | 4,6500 | 4,5300 | 4,6400 | 4,6400 | 7.626.270 |
| 14 feb 2024 | 4,5100 | 4,5500 | 4,4900 | 4,5100 | 4,5100 | 7.186.219 |
| 13 feb 2024 | 4,6000 | 4,6600 | 4,5900 | 4,5900 | 4,5900 | 3.389.672 |
| 12 feb 2024 | 4,6100 | 4,6100 | 4,5500 | 4,5600 | 4,5600 | 3.324.672 |
| 09 feb 2024 | 4,5500 | 4,6300 | 4,5300 | 4,6100 | 4,6100 | 6.054.494 |
| 08 feb 2024 | 4,5000 | 4,6200 | 4,5000 | 4,5600 | 4,5600 | 4.116.293 |
| 07 feb 2024 | 4,4300 | 4,4900 | 4,4250 | 4,4700 | 4,4700 | 6.305.353 |
| 06 feb 2024 | 4,4000 | 4,4550 | 4,3700 | 4,4200 | 4,4200 | 7.617.324 |
| 05 feb 2024 | 4,4800 | 4,5200 | 4,4450 | 4,4900 | 4,4900 | 4.536.922 |
| 02 feb 2024 | 4,5400 | 4,5700 | 4,5000 | 4,5400 | 4,5400 | 7.993.987 |
| 01 feb 2024 | 4,5200 | 4,5250 | 4,4400 | 4,4700 | 4,4700 | 7.523.561 |
| 31 ene 2024 | 4,4400 | 4,5600 | 4,4000 | 4,5600 | 4,5600 | 11.898.147 |
| 30 ene 2024 | 4,4500 | 4,4700 | 4,4100 | 4,4700 | 4,4700 | 5.032.866 |
| 29 ene 2024 | 4,3300 | 4,4200 | 4,3200 | 4,4200 | 4,4200 | 6.631.621 |
| 25 ene 2024 | 4,3700 | 4,3750 | 4,2850 | 4,3300 | 4,3300 | 5.191.599 |
| 24 ene 2024 | 4,3100 | 4,3700 | 4,2700 | 4,3600 | 4,3600 | 5.861.533 |
| 23 ene 2024 | 4,3400 | 4,3500 | 4,2900 | 4,3100 | 4,3100 | 5.967.992 |
| 22 ene 2024 | 4,3000 | 4,3500 | 4,2900 | 4,3500 | 4,3500 | 6.159.879 |
| 19 ene 2024 | 4,3100 | 4,3300 | 4,2550 | 4,2900 | 4,2900 | 7.795.009 |
| 18 ene 2024 | 4,3100 | 4,3500 | 4,2400 | 4,2400 | 4,2400 | 9.928.265 |
| 17 ene 2024 | 4,4600 | 4,4600 | 4,3700 | 4,4100 | 4,4100 | 5.407.937 |
| 16 ene 2024 | 4,4700 | 4,4900 | 4,4250 | 4,4400 | 4,4400 | 3.430.847 |
| 15 ene 2024 | 4,4500 | 4,4900 | 4,4350 | 4,4800 | 4,4800 | 624.883 |
| 12 ene 2024 | 4,4100 | 4,4800 | 4,3900 | 4,4800 | 4,4800 | 3.190.926 |
| 11 ene 2024 | 4,5100 | 4,5100 | 4,4300 | 4,4300 | 4,4300 | 4.535.452 |
| 10 ene 2024 | 4,3900 | 4,4500 | 4,3750 | 4,4500 | 4,4500 | 2.986.102 |
| 09 ene 2024 | 4,4500 | 4,4600 | 4,3800 | 4,3800 | 4,3800 | 5.969.839 |
| 08 ene 2024 | 4,3200 | 4,3650 | 4,3150 | 4,3600 | 4,3600 | 3.476.467 |
| 05 ene 2024 | 4,3200 | 4,3600 | 4,3200 | 4,3400 | 4,3400 | 3.267.898 |
| 04 ene 2024 | 4,3500 | 4,3500 | 4,2950 | 4,3200 | 4,3200 | 4.009.616 |
| 03 ene 2024 | 4,4000 | 4,4200 | 4,3300 | 4,3400 | 4,3400 | 5.649.104 |
| 02 ene 2024 | 4,4600 | 4,5000 | 4,4200 | 4,4300 | 4,4300 | 3.747.822 |
| 29 dic 2023 | 4,5000 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 4.328.734 |
| 28 dic 2023 | 4,4900 | 4,5100 | 4,4200 | 4,5100 | 4,5100 | 7.049.610 |
| 28 dic 2023 | 0.08 Dividendo | |||||
| 27 dic 2023 | 4,4900 | 4,5200 | 4,4600 | 4,4900 | 4,4100 | 3.665.802 |
| 22 dic 2023 | 4,4100 | 4,4700 | 4,4000 | 4,4500 | 4,3707 | 4.042.375 |
| 21 dic 2023 | 4,4300 | 4,4550 | 4,4050 | 4,4100 | 4,3314 | 7.789.183 |
| 20 dic 2023 | 4,4500 | 4,5000 | 4,3700 | 4,4700 | 4,3904 | 10.671.358 |
| 19 dic 2023 | 4,4100 | 4,4400 | 4,3700 | 4,4000 | 4,3216 | 13.201.859 |
| 18 dic 2023 | 4,3600 | 4,4200 | 4,3300 | 4,3500 | 4,2725 | 10.219.036 |
| 15 dic 2023 | 4,5000 | 4,5200 | 4,4400 | 4,5100 | 4,4296 | 20.205.665 |
| 14 dic 2023 | 4,3400 | 4,4600 | 4,3400 | 4,4400 | 4,3609 | 9.510.385 |
| 13 dic 2023 | 4,2400 | 4,2900 | 4,2300 | 4,2600 | 4,1841 | 4.414.418 |
| 12 dic 2023 | 4,2400 | 4,2600 | 4,1800 | 4,2500 | 4,1743 | 7.815.468 |
| 11 dic 2023 | 4,1700 | 4,2100 | 4,1600 | 4,2000 | 4,1252 | 4.130.104 |
| 08 dic 2023 | 4,1700 | 4,2100 | 4,1100 | 4,1900 | 4,1153 | 10.709.821 |
| 07 dic 2023 | 4,1800 | 4,2100 | 4,1500 | 4,1800 | 4,1055 | 6.350.851 |
| 06 dic 2023 | 4,0200 | 4,1500 | 4,0100 | 4,1500 | 4,0761 | 15.417.227 |
| 05 dic 2023 | 4,0900 | 4,1100 | 3,9800 | 4,0000 | 3,9287 | 9.173.890 |
| 04 dic 2023 | 4,1000 | 4,1250 | 4,0900 | 4,1100 | 4,0368 | 6.812.705 |
| 01 dic 2023 | 4,1100 | 4,1200 | 4,0650 | 4,0700 | 3,9975 | 4.940.432 |
| *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.