Mercados españoles abiertos en 2 hrs 5 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.608,74 -94,77 (-0,24%) Dólar/Euro
1,0898 +0,0004 (+0,03%) Petróleo Brent
80,05 +0,18 (+0,23%) Bitcoin EUR
65.382,09 +121,51 (+0,19%)
Steamships Trading Company Limited (SST.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 11:50AM AEST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 136 |
| 06 jun 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 1 |
| 05 jun 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 04 jun 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | 1 |
| 03 jun 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 31 may 2024 | 15,75 | 15,75 | 15,65 | 15,65 | 15,65 | 301 |
| 30 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 1 |
| 29 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 28 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 27 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 1 |
| 24 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 1 |
| 23 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 1 |
| 22 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 21 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 20 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 17 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 1 |
| 16 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 1 |
| 15 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 14 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 1 |
| 13 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 10 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 1 |
| 09 may 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 3 |
| 08 may 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 07 may 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 06 may 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | 5 |
| 03 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 02 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 01 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 30 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 29 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | 300 |
| 26 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 24 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 24 abr 2024 | 0.210386 Dividendo | |||||
| 23 abr 2024 | 17,00 | 17,00 | 16,50 | 16,50 | 16,29 | 369 |
| 22 abr 2024 | 16,25 | 16,30 | 16,25 | 16,30 | 16,09 | 898 |
| 19 abr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,06 | - |
| 18 abr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,06 | 1897 |
| 17 abr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,32 | 7 |
| 16 abr 2024 | 14,51 | 14,51 | 14,50 | 14,50 | 14,32 | 1993 |
| 15 abr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,32 | 500 |
| 12 abr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,82 | 400 |
| 11 abr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 10 abr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 09 abr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 08 abr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 05 abr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 04 abr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 03 abr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 02 abr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 28 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 27 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 26 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | - |
| 25 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,42 | 45 |
| 22 mar 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,35 | 1279 |
| 21 mar 2024 | 13,50 | 13,52 | 13,50 | 13,52 | 13,35 | 639 |
| 20 mar 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,33 | 229 |
| 19 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 18 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 15 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 14 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 13 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 12 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 11 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 08 mar 2024 | 12,75 | 12,75 | 12,74 | 12,75 | 12,59 | 4188 |
| 07 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 06 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 05 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 04 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 01 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 29 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 28 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 27 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 26 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 23 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 22 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 21 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 20 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 19 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 16 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 15 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 14 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | - |
| 13 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,83 | 200 |
| 12 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 09 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 08 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 07 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | 800 |
| 06 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 05 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 02 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | - |
| 01 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | 248 |
| 31 ene 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,59 | 2834 |
| 30 ene 2024 | 12,80 | 12,80 | 12,75 | 12,75 | 12,59 | 2166 |
| 29 ene 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,35 | 700 |
| 25 ene 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,35 | - |
| 24 ene 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,35 | - |
| 23 ene 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,35 | - |
| 22 ene 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,35 | - |
| 19 ene 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,35 | - |
| 18 ene 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,35 | - |
| 17 ene 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,35 | - |
| *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.