Mercados españoles cerrados
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
83,37 +0,41 (+0,49%) Bitcoin EUR
58.607,42 -694,33 (-1,17%)
Spark New Zealand Limited (SPK.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4,0800 | 4,1300 | 4,0500 | 4,0700 | 4,0700 | 1.423.386 |
| 03 may 2024 | 4,2800 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | 1.035.415 |
| 02 may 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 1.730.963 |
| 01 may 2024 | 4,2900 | 4,3200 | 4,2800 | 4,3000 | 4,3000 | 925.749 |
| 30 abr 2024 | 4,3100 | 4,3500 | 4,3000 | 4,3300 | 4,3300 | 712.079 |
| 29 abr 2024 | 4,2900 | 4,2900 | 4,2550 | 4,2800 | 4,2800 | 516.448 |
| 26 abr 2024 | 4,3200 | 4,3400 | 4,2350 | 4,2500 | 4,2500 | 751.825 |
| 24 abr 2024 | 4,3600 | 4,3600 | 4,3000 | 4,3200 | 4,3200 | 450.805 |
| 23 abr 2024 | 4,3500 | 4,3700 | 4,3300 | 4,3300 | 4,3300 | 799.115 |
| 22 abr 2024 | 4,2800 | 4,3300 | 4,2800 | 4,3300 | 4,3300 | 613.232 |
| 19 abr 2024 | 4,3000 | 4,3200 | 4,2500 | 4,2700 | 4,2700 | 767.411 |
| 18 abr 2024 | 4,3000 | 4,3200 | 4,2700 | 4,2700 | 4,2700 | 715.244 |
| 17 abr 2024 | 4,2900 | 4,3300 | 4,2900 | 4,3100 | 4,3100 | 598.511 |
| 16 abr 2024 | 4,2800 | 4,3000 | 4,2600 | 4,2800 | 4,2800 | 533.960 |
| 15 abr 2024 | 4,3000 | 4,3000 | 4,2650 | 4,2800 | 4,2800 | 551.605 |
| 12 abr 2024 | 4,2800 | 4,3300 | 4,2700 | 4,3100 | 4,3100 | 1.048.556 |
| 11 abr 2024 | 4,2700 | 4,3300 | 4,2700 | 4,3200 | 4,3200 | 634.880 |
| 10 abr 2024 | 4,3200 | 4,3400 | 4,2900 | 4,2900 | 4,2900 | 760.619 |
| 09 abr 2024 | 4,3500 | 4,3550 | 4,2800 | 4,3000 | 4,3000 | 1.220.830 |
| 08 abr 2024 | 4,3500 | 4,3800 | 4,3300 | 4,3500 | 4,3500 | 1.211.744 |
| 05 abr 2024 | 4,3700 | 4,4000 | 4,3500 | 4,3500 | 4,3500 | 902.923 |
| 04 abr 2024 | 4,3600 | 4,3900 | 4,3500 | 4,3500 | 4,3500 | 632.143 |
| 03 abr 2024 | 4,3700 | 4,3800 | 4,3500 | 4,3500 | 4,3500 | 825.666 |
| 02 abr 2024 | 4,3800 | 4,4000 | 4,3400 | 4,3500 | 4,3500 | 1.162.952 |
| 28 mar 2024 | 4,4100 | 4,4200 | 4,3600 | 4,3700 | 4,3700 | 722.053 |
| 27 mar 2024 | 4,4000 | 4,4000 | 4,3300 | 4,3800 | 4,3800 | 604.984 |
| 26 mar 2024 | 4,4600 | 4,4750 | 4,3700 | 4,3900 | 4,3900 | 1.261.542 |
| 25 mar 2024 | 4,4400 | 4,4700 | 4,4400 | 4,4600 | 4,4600 | 564.241 |
| 22 mar 2024 | 4,4600 | 4,4600 | 4,4000 | 4,4200 | 4,4200 | 1.431.806 |
| 21 mar 2024 | 4,5900 | 4,6000 | 4,4400 | 4,4600 | 4,4600 | 1.372.087 |
| 21 mar 2024 | 0.123849 Dividendo | |||||
| 20 mar 2024 | 4,6100 | 4,6400 | 4,5900 | 4,6300 | 4,5062 | 657.188 |
| 19 mar 2024 | 4,5600 | 4,6100 | 4,5400 | 4,6000 | 4,4770 | 796.124 |
| 18 mar 2024 | 4,5400 | 4,5700 | 4,5350 | 4,5500 | 4,4283 | 851.188 |
| 15 mar 2024 | 4,6000 | 4,6000 | 4,5000 | 4,5500 | 4,4283 | 1.187.184 |
| 14 mar 2024 | 4,6300 | 4,6350 | 4,5900 | 4,6200 | 4,4964 | 679.545 |
| 13 mar 2024 | 4,6500 | 4,6600 | 4,6100 | 4,6200 | 4,4964 | 837.675 |
| 12 mar 2024 | 4,6900 | 4,6900 | 4,6400 | 4,6400 | 4,5159 | 613.557 |
| 11 mar 2024 | 4,6700 | 4,7300 | 4,6700 | 4,6900 | 4,5645 | 455.248 |
| 08 mar 2024 | 4,6900 | 4,7000 | 4,6500 | 4,6900 | 4,5645 | 634.621 |
| 07 mar 2024 | 4,7000 | 4,7200 | 4,6650 | 4,7000 | 4,5743 | 820.441 |
| 06 mar 2024 | 4,6900 | 4,7200 | 4,6600 | 4,6900 | 4,5645 | 923.936 |
| 05 mar 2024 | 4,6500 | 4,6750 | 4,5950 | 4,6600 | 4,5353 | 736.863 |
| 04 mar 2024 | 4,7200 | 4,7700 | 4,6200 | 4,6200 | 4,4964 | 748.577 |
| 01 mar 2024 | 4,7600 | 4,7600 | 4,6800 | 4,7000 | 4,5743 | 1.042.550 |
| 29 feb 2024 | 4,7900 | 4,8000 | 4,6950 | 4,7200 | 4,5937 | 797.890 |
| 28 feb 2024 | 4,8300 | 4,8500 | 4,7600 | 4,8100 | 4,6813 | 1.138.040 |
| 27 feb 2024 | 4,8600 | 4,8600 | 4,7800 | 4,8000 | 4,6716 | 518.441 |
| 26 feb 2024 | 4,8800 | 4,8800 | 4,8200 | 4,8300 | 4,7008 | 370.001 |
| 23 feb 2024 | 4,8700 | 4,8800 | 4,8400 | 4,8600 | 4,7300 | 375.518 |
| 22 feb 2024 | 4,8300 | 4,8800 | 4,8100 | 4,8300 | 4,7008 | 607.202 |
| 21 feb 2024 | 4,7900 | 4,8400 | 4,7800 | 4,8200 | 4,6911 | 631.490 |
| 20 feb 2024 | 4,8300 | 4,8350 | 4,7800 | 4,7800 | 4,6521 | 494.491 |
| 19 feb 2024 | 4,8400 | 4,8450 | 4,7800 | 4,7900 | 4,6619 | 453.478 |
| 16 feb 2024 | 4,8200 | 4,8550 | 4,8000 | 4,8300 | 4,7008 | 432.354 |
| 15 feb 2024 | 4,8000 | 4,8500 | 4,8000 | 4,8300 | 4,7008 | 697.582 |
| 14 feb 2024 | 4,8500 | 4,8500 | 4,7900 | 4,7900 | 4,6619 | 919.792 |
| 13 feb 2024 | 4,8900 | 4,9000 | 4,8500 | 4,8500 | 4,7203 | 577.272 |
| 12 feb 2024 | 4,9200 | 4,9200 | 4,8650 | 4,8800 | 4,7495 | 297.126 |
| 09 feb 2024 | 4,8800 | 4,9200 | 4,8700 | 4,9000 | 4,7689 | 744.622 |
| 08 feb 2024 | 4,9400 | 4,9500 | 4,8600 | 4,8800 | 4,7495 | 525.392 |
| 07 feb 2024 | 4,9700 | 4,9800 | 4,9100 | 4,9100 | 4,7787 | 748.548 |
| 06 feb 2024 | 4,9700 | 4,9900 | 4,9700 | 4,9800 | 4,8468 | 231.577 |
| 05 feb 2024 | 4,9500 | 5,0000 | 4,9500 | 4,9800 | 4,8468 | 311.617 |
| 02 feb 2024 | 4,9800 | 5,0050 | 4,9500 | 4,9700 | 4,8371 | 723.444 |
| 01 feb 2024 | 4,9000 | 4,9700 | 4,8900 | 4,9300 | 4,7981 | 688.647 |
| 31 ene 2024 | 4,9000 | 4,9500 | 4,8800 | 4,9400 | 4,8079 | 679.209 |
| 30 ene 2024 | 4,9200 | 4,9350 | 4,8900 | 4,9300 | 4,7981 | 363.366 |
| 29 ene 2024 | 4,9700 | 4,9700 | 4,8450 | 4,9000 | 4,7689 | 648.021 |
| 25 ene 2024 | 4,9500 | 4,9800 | 4,9300 | 4,9700 | 4,8371 | 601.626 |
| 24 ene 2024 | 4,9200 | 4,9400 | 4,8850 | 4,9300 | 4,7981 | 480.868 |
| 23 ene 2024 | 4,8500 | 4,9100 | 4,8500 | 4,9100 | 4,7787 | 502.200 |
| 22 ene 2024 | 4,8800 | 4,9200 | 4,8800 | 4,9000 | 4,7689 | 328.882 |
| 19 ene 2024 | 4,9000 | 4,9100 | 4,8600 | 4,8800 | 4,7495 | 280.629 |
| 18 ene 2024 | 4,8700 | 4,9200 | 4,8700 | 4,8800 | 4,7495 | 377.402 |
| 17 ene 2024 | 4,8700 | 4,9000 | 4,8500 | 4,9000 | 4,7689 | 298.661 |
| 16 ene 2024 | 4,8600 | 4,8900 | 4,8550 | 4,8600 | 4,7300 | 329.005 |
| 15 ene 2024 | 4,8700 | 4,8700 | 4,8500 | 4,8650 | 4,7349 | 57.554 |
| 12 ene 2024 | 4,8200 | 4,8900 | 4,8000 | 4,8600 | 4,7300 | 460.430 |
| 11 ene 2024 | 4,8600 | 4,8600 | 4,8000 | 4,8300 | 4,7008 | 817.182 |
| 10 ene 2024 | 4,8300 | 4,8700 | 4,8300 | 4,8300 | 4,7008 | 661.927 |
| 09 ene 2024 | 4,8300 | 4,8650 | 4,8250 | 4,8300 | 4,7008 | 629.779 |
| 08 ene 2024 | 4,7900 | 4,8250 | 4,7700 | 4,8000 | 4,6716 | 565.058 |
| 05 ene 2024 | 4,7800 | 4,8100 | 4,7700 | 4,7800 | 4,6521 | 539.056 |
| 04 ene 2024 | 4,7600 | 4,8050 | 4,7400 | 4,7900 | 4,6619 | 452.365 |
| 03 ene 2024 | 4,7700 | 4,7950 | 4,7500 | 4,7500 | 4,6229 | 600.117 |
| 02 ene 2024 | 4,7900 | 4,8300 | 4,7900 | 4,8000 | 4,6716 | 202.559 |
| 29 dic 2023 | 4,8000 | 4,8300 | 4,7600 | 4,8100 | 4,6813 | 407.430 |
| 28 dic 2023 | 4,7600 | 4,8050 | 4,7400 | 4,8000 | 4,6716 | 534.372 |
| 27 dic 2023 | 4,7600 | 4,7800 | 4,7200 | 4,7600 | 4,6327 | 696.761 |
| 22 dic 2023 | 4,7500 | 4,7600 | 4,7300 | 4,7400 | 4,6132 | 628.969 |
| 21 dic 2023 | 4,7000 | 4,7800 | 4,7000 | 4,7500 | 4,6229 | 870.737 |
| 20 dic 2023 | 4,7700 | 4,7900 | 4,7000 | 4,7500 | 4,6229 | 900.832 |
| 19 dic 2023 | 4,7300 | 4,7700 | 4,7000 | 4,7700 | 4,6424 | 674.836 |
| 18 dic 2023 | 4,7800 | 4,7800 | 4,7000 | 4,7200 | 4,5937 | 470.271 |
| 15 dic 2023 | 4,8200 | 4,8200 | 4,7500 | 4,7800 | 4,6521 | 1.209.378 |
| 14 dic 2023 | 4,8400 | 4,8400 | 4,8100 | 4,8400 | 4,7105 | 691.436 |
| 13 dic 2023 | 4,8500 | 4,8600 | 4,8100 | 4,8400 | 4,7105 | 437.009 |
| 12 dic 2023 | 4,8200 | 4,8500 | 4,7900 | 4,8500 | 4,7203 | 714.955 |
| 11 dic 2023 | 4,8000 | 4,8200 | 4,7900 | 4,8200 | 4,6911 | 523.532 |
| *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.