Mercados españoles abiertos en 1 hr 42 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.066,01 +261,36 (+0,67%) Dólar/Euro
1,0746 +0,0009 (+0,09%) Petróleo Brent
86,06 +0,05 (+0,06%) Bitcoin EUR
57.118,18 -1.258,12 (-2,16%)
Spark New Zealand Limited (SPK.NZ)
NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
Al cierre: 04:44PM NZST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3,9800 | 4,0600 | 3,9400 | 4,0400 | 4,0400 | 1.437.978 |
| 24 jun 2024 | 4,0750 | 4,0750 | 3,9700 | 3,9800 | 3,9800 | 1.801.231 |
| 21 jun 2024 | 4,0600 | 4,0900 | 4,0000 | 4,0600 | 4,0600 | 10.327.622 |
| 20 jun 2024 | 4,0100 | 4,0850 | 4,0100 | 4,0700 | 4,0700 | 1.936.179 |
| 19 jun 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 18 jun 2024 | 4,0250 | 4,1100 | 3,9500 | 4,0300 | 4,0300 | 3.968.808 |
| 17 jun 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 14 jun 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 13 jun 2024 | 4,0500 | 4,0700 | 4,0250 | 4,0700 | 4,0700 | 2.334.762 |
| 12 jun 2024 | 4,0500 | 4,0600 | 4,0250 | 4,0250 | 4,0250 | 3.009.601 |
| 11 jun 2024 | 4,1050 | 4,1050 | 4,0500 | 4,0600 | 4,0600 | 3.018.990 |
| 10 jun 2024 | 4,1000 | 4,1000 | 4,0550 | 4,0900 | 4,0900 | 1.363.802 |
| 07 jun 2024 | 4,0700 | 4,1050 | 4,0550 | 4,0700 | 4,0700 | 1.924.881 |
| 06 jun 2024 | 4,1000 | 4,1050 | 4,0500 | 4,0500 | 4,0500 | 1.796.961 |
| 05 jun 2024 | 4,1250 | 4,1250 | 4,0550 | 4,1000 | 4,1000 | 3.166.060 |
| 04 jun 2024 | 4,1150 | 4,1650 | 4,0450 | 4,0500 | 4,0500 | 4.731.958 |
| 31 may 2024 | 4,0400 | 4,1750 | 4,0300 | 4,1750 | 4,1750 | 12.963.514 |
| 30 may 2024 | 4,0400 | 4,0500 | 4,0050 | 4,0300 | 4,0300 | 3.815.216 |
| 29 may 2024 | 4,1200 | 4,1500 | 4,0300 | 4,0300 | 4,0300 | 4.334.196 |
| 28 may 2024 | 4,1750 | 4,2200 | 4,0800 | 4,1000 | 4,1000 | 3.841.416 |
| 27 may 2024 | 4,1900 | 4,1950 | 4,1400 | 4,1750 | 4,1750 | 872.880 |
| 24 may 2024 | 4,2200 | 4,2400 | 4,1500 | 4,1900 | 4,1900 | 2.196.692 |
| 23 may 2024 | 4,1900 | 4,2700 | 4,1700 | 4,2400 | 4,2400 | 1.878.344 |
| 22 may 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 21 may 2024 | 4,2600 | 4,2850 | 4,1800 | 4,2000 | 4,2000 | 1.780.742 |
| 20 may 2024 | 4,1900 | 4,2650 | 4,1850 | 4,2300 | 4,2300 | 1.169.097 |
| 17 may 2024 | 4,2500 | 4,2850 | 4,1850 | 4,1850 | 4,1850 | 2.225.225 |
| 16 may 2024 | 4,1650 | 4,2600 | 4,1650 | 4,2300 | 4,2300 | 3.571.977 |
| 15 may 2024 | 4,3000 | 4,3250 | 4,1800 | 4,1800 | 4,1800 | 3.053.260 |
| 14 may 2024 | 4,3300 | 4,3800 | 4,2900 | 4,2900 | 4,2900 | 4.477.688 |
| 13 may 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 10 may 2024 | 4,3500 | 4,3950 | 4,3300 | 4,3800 | 4,3800 | 2.156.954 |
| 09 may 2024 | 4,3250 | 4,3650 | 4,3000 | 4,3300 | 4,3300 | 2.370.826 |
| 08 may 2024 | 4,4400 | 4,4500 | 4,3100 | 4,3100 | 4,3100 | 3.993.031 |
| 07 may 2024 | 4,5000 | 4,5100 | 4,4100 | 4,4100 | 4,4100 | 2.039.526 |
| 06 may 2024 | 4,5800 | 4,5800 | 4,4600 | 4,4900 | 4,4900 | 3.167.067 |
| 03 may 2024 | 4,7200 | 4,7400 | 4,6750 | 4,7200 | 4,7200 | 2.267.825 |
| 02 may 2024 | 4,7450 | 4,7600 | 4,7150 | 4,7200 | 4,7200 | 1.665.680 |
| 01 may 2024 | 4,7750 | 4,7750 | 4,7150 | 4,7300 | 4,7300 | 891.222 |
| 30 abr 2024 | 4,7150 | 4,7800 | 4,7150 | 4,7700 | 4,7700 | 3.283.677 |
| 29 abr 2024 | 4,6750 | 4,7400 | 4,6500 | 4,7100 | 4,7100 | 752.130 |
| 26 abr 2024 | 4,7200 | 4,7550 | 4,6500 | 4,6500 | 4,6500 | 2.442.444 |
| 24 abr 2024 | 4,7300 | 4,7600 | 4,7050 | 4,7350 | 4,7350 | 2.037.441 |
| 23 abr 2024 | 4,7300 | 4,7650 | 4,7000 | 4,7350 | 4,7350 | 2.083.679 |
| 22 abr 2024 | 4,6400 | 4,7200 | 4,6400 | 4,7150 | 4,7150 | 976.831 |
| 19 abr 2024 | 4,6600 | 4,7000 | 4,6200 | 4,6500 | 4,6500 | 2.116.308 |
| 18 abr 2024 | 4,7000 | 4,7100 | 4,6700 | 4,6700 | 4,6700 | 2.339.417 |
| 17 abr 2024 | 4,6700 | 4,7050 | 4,6250 | 4,6800 | 4,6800 | 2.600.158 |
| 16 abr 2024 | 4,7000 | 4,7000 | 4,6400 | 4,6800 | 4,6800 | 1.528.531 |
| 15 abr 2024 | 4,7150 | 4,7150 | 4,6400 | 4,6850 | 4,6850 | 2.027.099 |
| 12 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 11 abr 2024 | 4,7400 | 4,7550 | 4,6550 | 4,7200 | 4,7200 | 2.331.434 |
| 10 abr 2024 | 4,7000 | 4,7450 | 4,6850 | 4,6850 | 4,6850 | 1.667.288 |
| 09 abr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 08 abr 2024 | 4,7700 | 4,7850 | 4,7300 | 4,7600 | 4,7600 | 2.164.730 |
| 05 abr 2024 | 4,7650 | 4,8100 | 4,7500 | 4,7600 | 4,7600 | 1.134.225 |
| 04 abr 2024 | 4,7650 | 4,8000 | 4,7500 | 4,7700 | 4,7700 | 1.715.611 |
| 03 abr 2024 | 4,7500 | 4,8000 | 4,7500 | 4,7600 | 4,7600 | 3.328.457 |
| 02 abr 2024 | 4,7500 | 4,8200 | 4,7350 | 4,7550 | 4,7550 | 2.769.339 |
| 28 mar 2024 | 4,7550 | 4,8300 | 4,7500 | 4,7650 | 4,7650 | 2.375.952 |
| 27 mar 2024 | 4,7800 | 4,8500 | 4,7100 | 4,7500 | 4,7500 | 3.817.551 |
| 26 mar 2024 | 4,8600 | 4,8850 | 4,7900 | 4,7900 | 4,7900 | 3.143.326 |
| 25 mar 2024 | 4,8600 | 4,8700 | 4,8200 | 4,8600 | 4,8600 | 2.159.877 |
| 22 mar 2024 | 4,8500 | 4,8600 | 4,7850 | 4,8100 | 4,8100 | 2.815.342 |
| 21 mar 2024 | 4,8800 | 4,9350 | 4,8250 | 4,8400 | 4,8400 | 3.195.136 |
| 21 mar 2024 | 0.135 Dividendo | |||||
| 20 mar 2024 | 4,9550 | 5,0000 | 4,9500 | 5,0000 | 4,8650 | 1.603.057 |
| 19 mar 2024 | 4,9000 | 4,9700 | 4,9000 | 4,9300 | 4,7969 | 2.210.600 |
| 18 mar 2024 | 4,9000 | 4,9300 | 4,8800 | 4,9000 | 4,7677 | 1.248.303 |
| 15 mar 2024 | 4,9400 | 4,9500 | 4,8350 | 4,9000 | 4,7677 | 13.430.449 |
| 14 mar 2024 | 4,9950 | 5,0000 | 4,9400 | 4,9650 | 4,8309 | 1.673.205 |
| 13 mar 2024 | 5,0000 | 5,0500 | 4,9750 | 4,9850 | 4,8504 | 5.150.922 |
| 12 mar 2024 | 5,0600 | 5,0600 | 4,9800 | 4,9800 | 4,8455 | 1.753.623 |
| 11 mar 2024 | 5,0500 | 5,1000 | 5,0000 | 5,0350 | 4,8991 | 1.102.378 |
| 08 mar 2024 | 5,0100 | 5,0500 | 4,9800 | 5,0300 | 4,8942 | 2.026.538 |
| 07 mar 2024 | 5,0500 | 5,1300 | 5,0000 | 5,0050 | 4,8699 | 2.234.914 |
| 06 mar 2024 | 4,9700 | 5,0550 | 4,9700 | 5,0100 | 4,8747 | 3.250.174 |
| 05 mar 2024 | 5,0250 | 5,0250 | 4,9000 | 4,9700 | 4,8358 | 2.445.269 |
| 04 mar 2024 | 5,0300 | 5,0600 | 4,9650 | 5,0000 | 4,8650 | 2.760.283 |
| 01 mar 2024 | 5,0700 | 5,1000 | 5,0000 | 5,0350 | 4,8991 | 1.489.958 |
| 29 feb 2024 | 5,1300 | 5,1400 | 5,0100 | 5,0700 | 4,9331 | 5.712.165 |
| 28 feb 2024 | 5,0800 | 5,1600 | 5,0500 | 5,1300 | 4,9915 | 2.831.856 |
| 27 feb 2024 | 5,1500 | 5,1650 | 5,0600 | 5,0800 | 4,9428 | 1.569.428 |
| 26 feb 2024 | 5,1700 | 5,1800 | 5,1200 | 5,1500 | 5,0110 | 770.402 |
| 23 feb 2024 | 5,1250 | 5,1800 | 5,1250 | 5,1550 | 5,0158 | 1.460.944 |
| 22 feb 2024 | 5,1000 | 5,1700 | 5,1000 | 5,1200 | 4,9818 | 1.060.459 |
| 21 feb 2024 | 5,1050 | 5,1800 | 5,0600 | 5,1100 | 4,9720 | 948.440 |
| 20 feb 2024 | 5,1000 | 5,1550 | 5,1000 | 5,1050 | 4,9672 | 849.928 |
| 19 feb 2024 | 5,1800 | 5,1800 | 5,1000 | 5,1000 | 4,9623 | 797.783 |
| 16 feb 2024 | 5,1500 | 5,1900 | 5,1300 | 5,1900 | 5,0499 | 1.255.467 |
| 15 feb 2024 | 5,1200 | 5,1750 | 5,1200 | 5,1350 | 4,9964 | 1.703.085 |
| 14 feb 2024 | 5,1800 | 5,1800 | 5,1200 | 5,1200 | 4,9818 | 1.628.859 |
| 13 feb 2024 | 5,2200 | 5,2350 | 5,1700 | 5,2000 | 5,0596 | 743.171 |
| 12 feb 2024 | 5,1800 | 5,2450 | 5,1700 | 5,1800 | 5,0401 | 927.363 |
| 09 feb 2024 | 5,1850 | 5,2500 | 5,1750 | 5,1900 | 5,0499 | 2.086.052 |
| 08 feb 2024 | 5,3200 | 5,3200 | 5,1600 | 5,2000 | 5,0596 | 1.535.064 |
| 07 feb 2024 | 5,3250 | 5,3650 | 5,2900 | 5,2900 | 5,1472 | 2.608.711 |
| 05 feb 2024 | 5,3050 | 5,3650 | 5,3050 | 5,3500 | 5,2055 | 610.710 |
| 02 feb 2024 | 5,3300 | 5,3700 | 5,3050 | 5,3050 | 5,1618 | 950.353 |
| 01 feb 2024 | 5,3150 | 5,3250 | 5,2500 | 5,3000 | 5,1569 | 1.088.471 |
| *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.