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
56.619,78 -827,71 (-1,44%)
SHAPE Australia Corporation Limited (SHA.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 4023 |
| 27 jun 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2200 | 2,2200 | 3394 |
| 26 jun 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2300 | 2,2300 | 160 |
| 25 jun 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 3880 |
| 24 jun 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 6953 |
| 21 jun 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 4760 |
| 20 jun 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 5 |
| 19 jun 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 71 |
| 18 jun 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 6574 |
| 17 jun 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 8562 |
| 14 jun 2024 | 2,1600 | 2,2400 | 2,1600 | 2,2300 | 2,2300 | 7276 |
| 13 jun 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2 |
| 12 jun 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 4534 |
| 11 jun 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 11.496 |
| 07 jun 2024 | 2,2100 | 2,2200 | 2,2100 | 2,2200 | 2,2200 | 1054 |
| 06 jun 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 2502 |
| 05 jun 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1700 | 2,1700 | 10.799 |
| 04 jun 2024 | 2,1200 | 2,1500 | 2,1100 | 2,1500 | 2,1500 | 495 |
| 03 jun 2024 | 2,2400 | 2,2400 | 2,1100 | 2,1200 | 2,1200 | 19.809 |
| 31 may 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 8014 |
| 30 may 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 680 |
| 29 may 2024 | 2,2500 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 23.810 |
| 28 may 2024 | 2,2200 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 37.744 |
| 27 may 2024 | 2,2000 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 17.003 |
| 24 may 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 45.414 |
| 23 may 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1500 | 2,1500 | 17.892 |
| 22 may 2024 | 2,1100 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 26.957 |
| 21 may 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 5439 |
| 20 may 2024 | 2,0900 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | 10.239 |
| 17 may 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 192 |
| 16 may 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 3300 |
| 15 may 2024 | 2,0800 | 2,0900 | 2,0800 | 2,0900 | 2,0900 | 674 |
| 14 may 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | 7862 |
| 13 may 2024 | 2,0300 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 9170 |
| 10 may 2024 | 2,0700 | 2,0700 | 2,0300 | 2,0300 | 2,0300 | 9570 |
| 09 may 2024 | 2,0500 | 2,0500 | 2,0100 | 2,0300 | 2,0300 | 2468 |
| 08 may 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 16.934 |
| 07 may 2024 | 2,0800 | 2,0800 | 2,0700 | 2,0700 | 2,0700 | 1140 |
| 06 may 2024 | 2,0700 | 2,0800 | 2,0700 | 2,0700 | 2,0700 | 3597 |
| 03 may 2024 | 2,0500 | 2,0700 | 2,0450 | 2,0700 | 2,0700 | 24.195 |
| 02 may 2024 | 2,0600 | 2,0600 | 2,0100 | 2,0100 | 2,0100 | 2160 |
| 01 may 2024 | 2,0600 | 2,0600 | 1,9850 | 1,9850 | 1,9850 | 225 |
| 30 abr 2024 | 2,0400 | 2,0700 | 2,0400 | 2,0700 | 2,0700 | 512 |
| 29 abr 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0500 | 2,0500 | 2926 |
| 26 abr 2024 | 2,0200 | 2,0200 | 2,0100 | 2,0100 | 2,0100 | 4001 |
| 24 abr 2024 | 2,0200 | 2,0200 | 2,0100 | 2,0200 | 2,0200 | 3120 |
| 23 abr 2024 | 2,0700 | 2,0800 | 1,9800 | 2,0100 | 2,0100 | 10.496 |
| 22 abr 2024 | 2,0600 | 2,0700 | 2,0600 | 2,0700 | 2,0700 | 18.989 |
| 19 abr 2024 | 2,1000 | 2,1000 | 1,9800 | 2,0500 | 2,0500 | 26.987 |
| 18 abr 2024 | 2,0600 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 38.445 |
| 17 abr 2024 | 1,9900 | 2,1000 | 1,9900 | 2,0600 | 2,0600 | 63.530 |
| 16 abr 2024 | 1,9600 | 1,9900 | 1,9550 | 1,9900 | 1,9900 | 52.645 |
| 15 abr 2024 | 1,9600 | 1,9750 | 1,9300 | 1,9750 | 1,9750 | 71.217 |
| 12 abr 2024 | 1,9550 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 7643 |
| 11 abr 2024 | 1,9400 | 1,9500 | 1,9400 | 1,9500 | 1,9500 | 30.645 |
| 10 abr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 2500 |
| 09 abr 2024 | 1,9050 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 25.000 |
| 08 abr 2024 | 1,8900 | 1,9350 | 1,8850 | 1,8900 | 1,8900 | 12.876 |
| 05 abr 2024 | 1,8900 | 1,8900 | 1,8800 | 1,8850 | 1,8850 | 35.535 |
| 04 abr 2024 | 1,9000 | 1,9200 | 1,8850 | 1,9200 | 1,9200 | 33.323 |
| 03 abr 2024 | 1,9000 | 1,9000 | 1,8850 | 1,9000 | 1,9000 | 2658 |
| 02 abr 2024 | 1,9400 | 1,9400 | 1,9050 | 1,9050 | 1,9050 | 52.451 |
| 28 mar 2024 | 1,8900 | 1,9300 | 1,8900 | 1,9300 | 1,9300 | 10.367 |
| 27 mar 2024 | 1,8850 | 1,8900 | 1,8850 | 1,8900 | 1,8900 | 5376 |
| 26 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1200 |
| 25 mar 2024 | 1,8950 | 1,8950 | 1,8850 | 1,8850 | 1,8850 | 6018 |
| 22 mar 2024 | 1,8950 | 1,9000 | 1,8950 | 1,9000 | 1,9000 | 960 |
| 21 mar 2024 | 1,8850 | 1,9000 | 1,8850 | 1,8850 | 1,8850 | 10.249 |
| 20 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 17.500 |
| 19 mar 2024 | 1,8950 | 1,9000 | 1,8850 | 1,8850 | 1,8850 | 6286 |
| 18 mar 2024 | 1,9200 | 1,9400 | 1,8850 | 1,9000 | 1,9000 | 19.730 |
| 15 mar 2024 | 1,8800 | 1,9200 | 1,8800 | 1,9200 | 1,9200 | 71.067 |
| 14 mar 2024 | 1,8750 | 1,8900 | 1,8600 | 1,8850 | 1,8850 | 227.482 |
| 13 mar 2024 | 1,8700 | 1,8750 | 1,8550 | 1,8550 | 1,8550 | 6075 |
| 12 mar 2024 | 1,8500 | 1,8700 | 1,8500 | 1,8500 | 1,8500 | 69.555 |
| 11 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 5 |
| 08 mar 2024 | 1,7500 | 1,8275 | 1,7500 | 1,8275 | 1,8275 | 11.727 |
| 07 mar 2024 | 1,8200 | 1,8250 | 1,7800 | 1,7800 | 1,7800 | 28.628 |
| 06 mar 2024 | 1,8550 | 1,8550 | 1,8200 | 1,8200 | 1,8200 | 9473 |
| 05 mar 2024 | 1,8200 | 1,8550 | 1,8200 | 1,8550 | 1,8550 | 4573 |
| 04 mar 2024 | 1,8600 | 1,8600 | 1,8200 | 1,8200 | 1,8200 | 19.360 |
| 01 mar 2024 | 1,7850 | 1,8600 | 1,7850 | 1,8600 | 1,8600 | 21.255 |
| 29 feb 2024 | 1,8650 | 1,8700 | 1,7150 | 1,7150 | 1,7150 | 36.273 |
| 29 feb 2024 | 0.08 Dividendo | |||||
| 28 feb 2024 | 1,9000 | 1,9600 | 1,9000 | 1,9500 | 1,8700 | 121.839 |
| 27 feb 2024 | 1,9500 | 1,9500 | 1,9050 | 1,9350 | 1,8556 | 47.552 |
| 26 feb 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9400 | 1,8604 | 12.661 |
| 23 feb 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9100 | 1,8316 | 61.205 |
| 22 feb 2024 | 1,8700 | 1,9300 | 1,8700 | 1,9200 | 1,8412 | 62.791 |
| 21 feb 2024 | 1,8600 | 1,8650 | 1,8600 | 1,8600 | 1,7837 | 6000 |
| 20 feb 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,7837 | 2261 |
| 19 feb 2024 | 1,8500 | 1,8850 | 1,8500 | 1,8550 | 1,7789 | 16.156 |
| 16 feb 2024 | 1,8850 | 1,8900 | 1,8850 | 1,8900 | 1,8125 | 42 |
| 15 feb 2024 | 1,8950 | 1,9000 | 1,8900 | 1,8900 | 1,8125 | 10.481 |
| 14 feb 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8173 | - |
| 13 feb 2024 | 1,9000 | 1,9000 | 1,8950 | 1,8950 | 1,8173 | 23.019 |
| 12 feb 2024 | 1,8850 | 1,8950 | 1,8650 | 1,8900 | 1,8125 | 31.530 |
| 09 feb 2024 | 1,8600 | 1,8950 | 1,8600 | 1,8950 | 1,8173 | 51.605 |
| 08 feb 2024 | 1,8800 | 1,8800 | 1,8600 | 1,8600 | 1,7837 | 35.257 |
| 07 feb 2024 | 1,8550 | 1,8850 | 1,8450 | 1,8850 | 1,8077 | 17.586 |
| *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.