Mercados españoles cerrados
S&P 500
4.301,81 +27,30 (+0,64%) Nasdaq
13.210,49 +117,65 (+0,90%) NIKKEI 225
31.872,52 -499,38 (-1,54%) EUR/USD
1,0565 -0,0010 (-0,10%) Petróleo Brent
95,07 -1,48 (-1,53%) Bitcoin EUR
25.695,11 +879,70 (+3,54%)
Santos Limited (STO.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 7,75 | 7,95 | 7,74 | 7,95 | 7,95 | 12.623.098 |
| 27 sept 2023 | 7,66 | 7,67 | 7,58 | 7,66 | 7,66 | 9.788.331 |
| 26 sept 2023 | 7,67 | 7,71 | 7,63 | 7,65 | 7,65 | 4.817.221 |
| 25 sept 2023 | 7,63 | 7,69 | 7,59 | 7,69 | 7,69 | 3.934.486 |
| 22 sept 2023 | 7,45 | 7,64 | 7,43 | 7,64 | 7,64 | 9.943.056 |
| 21 sept 2023 | 7,64 | 7,68 | 7,55 | 7,59 | 7,59 | 7.803.208 |
| 20 sept 2023 | 7,79 | 7,83 | 7,70 | 7,70 | 7,70 | 9.955.597 |
| 19 sept 2023 | 7,78 | 7,89 | 7,78 | 7,85 | 7,85 | 6.144.308 |
| 18 sept 2023 | 7,88 | 7,89 | 7,76 | 7,78 | 7,78 | 7.065.865 |
| 15 sept 2023 | 7,92 | 7,99 | 7,90 | 7,91 | 7,91 | 20.358.898 |
| 14 sept 2023 | 7,75 | 7,81 | 7,74 | 7,75 | 7,75 | 6.121.517 |
| 13 sept 2023 | 7,82 | 7,83 | 7,71 | 7,74 | 7,74 | 8.559.004 |
| 12 sept 2023 | 7,77 | 7,78 | 7,66 | 7,72 | 7,72 | 4.346.908 |
| 11 sept 2023 | 7,81 | 7,84 | 7,78 | 7,82 | 7,82 | 3.843.568 |
| 08 sept 2023 | 7,78 | 7,81 | 7,72 | 7,78 | 7,78 | 4.739.587 |
| 07 sept 2023 | 7,97 | 7,97 | 7,78 | 7,79 | 7,79 | 7.563.303 |
| 06 sept 2023 | 7,95 | 8,07 | 7,93 | 7,93 | 7,93 | 8.070.169 |
| 05 sept 2023 | 7,85 | 7,88 | 7,80 | 7,88 | 7,88 | 3.296.511 |
| 04 sept 2023 | 7,90 | 7,96 | 7,89 | 7,91 | 7,91 | 7.809.979 |
| 01 sept 2023 | 7,76 | 7,84 | 7,74 | 7,81 | 7,81 | 8.531.628 |
| 31 ago 2023 | 7,72 | 7,73 | 7,64 | 7,67 | 7,67 | 10.267.352 |
| 30 ago 2023 | 7,62 | 7,75 | 7,58 | 7,71 | 7,71 | 9.188.687 |
| 29 ago 2023 | 7,62 | 7,66 | 7,57 | 7,61 | 7,61 | 5.405.099 |
| 28 ago 2023 | 7,72 | 7,73 | 7,62 | 7,63 | 7,63 | 4.571.107 |
| 28 ago 2023 | 0.133996 Dividendo | |||||
| 25 ago 2023 | 7,75 | 7,79 | 7,64 | 7,72 | 7,59 | 7.017.109 |
| 24 ago 2023 | 7,65 | 7,86 | 7,65 | 7,81 | 7,67 | 7.213.083 |
| 23 ago 2023 | 7,74 | 7,79 | 7,66 | 7,73 | 7,60 | 6.202.989 |
| 22 ago 2023 | 7,83 | 7,85 | 7,76 | 7,81 | 7,67 | 5.406.852 |
| 21 ago 2023 | 7,83 | 7,88 | 7,79 | 7,85 | 7,71 | 5.481.072 |
| 18 ago 2023 | 7,86 | 7,86 | 7,76 | 7,77 | 7,64 | 5.039.912 |
| 17 ago 2023 | 7,77 | 7,87 | 7,77 | 7,84 | 7,70 | 4.779.098 |
| 16 ago 2023 | 7,89 | 7,91 | 7,80 | 7,84 | 7,70 | 6.594.762 |
| 15 ago 2023 | 7,87 | 7,93 | 7,86 | 7,91 | 7,77 | 4.045.797 |
| 14 ago 2023 | 7,88 | 7,98 | 7,88 | 7,94 | 7,80 | 6.795.861 |
| 11 ago 2023 | 7,96 | 7,99 | 7,89 | 7,92 | 7,78 | 7.728.354 |
| 10 ago 2023 | 7,94 | 8,09 | 7,90 | 8,05 | 7,91 | 11.172.046 |
| 09 ago 2023 | 7,84 | 7,91 | 7,80 | 7,85 | 7,71 | 6.667.016 |
| 08 ago 2023 | 7,93 | 7,98 | 7,86 | 7,86 | 7,72 | 7.556.607 |
| 07 ago 2023 | 7,91 | 7,97 | 7,88 | 7,92 | 7,78 | 3.915.751 |
| 04 ago 2023 | 7,89 | 7,92 | 7,82 | 7,90 | 7,76 | 5.873.752 |
| 03 ago 2023 | 7,77 | 7,88 | 7,75 | 7,83 | 7,69 | 6.111.650 |
| 02 ago 2023 | 7,99 | 8,00 | 7,84 | 7,89 | 7,75 | 10.024.130 |
| 01 ago 2023 | 8,01 | 8,05 | 7,98 | 8,02 | 7,88 | 6.834.331 |
| 31 jul 2023 | 7,95 | 8,02 | 7,94 | 7,96 | 7,82 | 6.467.380 |
| 28 jul 2023 | 7,95 | 7,99 | 7,86 | 7,94 | 7,80 | 5.730.357 |
| 27 jul 2023 | 8,00 | 8,03 | 7,93 | 7,95 | 7,81 | 11.733.547 |
| 26 jul 2023 | 7,94 | 8,00 | 7,89 | 7,97 | 7,83 | 6.578.618 |
| 25 jul 2023 | 7,95 | 8,03 | 7,92 | 7,95 | 7,81 | 10.025.396 |
| 24 jul 2023 | 7,75 | 7,92 | 7,73 | 7,90 | 7,76 | 8.633.997 |
| 21 jul 2023 | 7,68 | 7,74 | 7,58 | 7,73 | 7,60 | 14.055.442 |
| 20 jul 2023 | 7,61 | 7,67 | 7,57 | 7,64 | 7,51 | 6.404.524 |
| 19 jul 2023 | 7,61 | 7,68 | 7,59 | 7,65 | 7,52 | 9.345.929 |
| 18 jul 2023 | 7,56 | 7,56 | 7,49 | 7,53 | 7,40 | 6.489.169 |
| 17 jul 2023 | 7,61 | 7,64 | 7,55 | 7,56 | 7,43 | 7.263.159 |
| 14 jul 2023 | 7,69 | 7,71 | 7,66 | 7,70 | 7,57 | 9.661.409 |
| 13 jul 2023 | 7,65 | 7,68 | 7,60 | 7,67 | 7,54 | 10.551.699 |
| 12 jul 2023 | 7,60 | 7,63 | 7,55 | 7,57 | 7,44 | 6.031.354 |
| 11 jul 2023 | 7,49 | 7,49 | 7,42 | 7,48 | 7,35 | 5.383.928 |
| 10 jul 2023 | 7,56 | 7,58 | 7,40 | 7,42 | 7,29 | 4.924.691 |
| 07 jul 2023 | 7,43 | 7,48 | 7,37 | 7,46 | 7,33 | 6.295.536 |
| 06 jul 2023 | 7,56 | 7,60 | 7,51 | 7,57 | 7,44 | 6.993.508 |
| 05 jul 2023 | 7,65 | 7,66 | 7,59 | 7,61 | 7,48 | 6.739.983 |
| 04 jul 2023 | 7,59 | 7,65 | 7,57 | 7,65 | 7,52 | 5.606.313 |
| 03 jul 2023 | 7,49 | 7,62 | 7,46 | 7,62 | 7,49 | 6.258.710 |
| 30 jun 2023 | 7,47 | 7,57 | 7,44 | 7,52 | 7,39 | 8.691.303 |
| 29 jun 2023 | 7,45 | 7,49 | 7,41 | 7,46 | 7,33 | 5.857.721 |
| 28 jun 2023 | 7,34 | 7,46 | 7,33 | 7,41 | 7,28 | 4.591.539 |
| 27 jun 2023 | 7,38 | 7,38 | 7,31 | 7,32 | 7,19 | 5.235.316 |
| 26 jun 2023 | 7,31 | 7,33 | 7,25 | 7,32 | 7,19 | 7.880.103 |
| 23 jun 2023 | 7,49 | 7,50 | 7,26 | 7,30 | 7,17 | 10.039.498 |
| 22 jun 2023 | 7,76 | 7,76 | 7,58 | 7,63 | 7,50 | 8.896.853 |
| 21 jun 2023 | 7,65 | 7,71 | 7,63 | 7,67 | 7,54 | 7.075.947 |
| 20 jun 2023 | 7,61 | 7,76 | 7,58 | 7,74 | 7,61 | 9.176.205 |
| 19 jun 2023 | 7,65 | 7,65 | 7,53 | 7,57 | 7,44 | 7.635.377 |
| 16 jun 2023 | 7,46 | 7,61 | 7,41 | 7,60 | 7,47 | 25.446.751 |
| 15 jun 2023 | 7,25 | 7,31 | 7,24 | 7,30 | 7,17 | 12.668.941 |
| 14 jun 2023 | 7,32 | 7,33 | 7,26 | 7,29 | 7,16 | 10.363.933 |
| 13 jun 2023 | 7,25 | 7,28 | 7,19 | 7,25 | 7,12 | 11.649.473 |
| 09 jun 2023 | 7,42 | 7,44 | 7,36 | 7,39 | 7,26 | 6.623.414 |
| 08 jun 2023 | 7,51 | 7,56 | 7,39 | 7,44 | 7,31 | 8.906.481 |
| 07 jun 2023 | 7,47 | 7,49 | 7,36 | 7,39 | 7,26 | 7.467.928 |
| 06 jun 2023 | 7,44 | 7,53 | 7,42 | 7,46 | 7,33 | 9.848.603 |
| 05 jun 2023 | 7,58 | 7,65 | 7,49 | 7,52 | 7,39 | 10.137.899 |
| 02 jun 2023 | 7,41 | 7,48 | 7,36 | 7,44 | 7,31 | 9.257.403 |
| 01 jun 2023 | 7,31 | 7,36 | 7,24 | 7,34 | 7,21 | 7.658.211 |
| 31 may 2023 | 7,42 | 7,43 | 7,28 | 7,29 | 7,16 | 40.648.952 |
| 30 may 2023 | 7,52 | 7,57 | 7,44 | 7,49 | 7,36 | 7.315.178 |
| 29 may 2023 | 7,54 | 7,58 | 7,50 | 7,52 | 7,39 | 7.189.961 |
| 26 may 2023 | 7,43 | 7,46 | 7,40 | 7,45 | 7,32 | 7.558.711 |
| 25 may 2023 | 7,46 | 7,55 | 7,45 | 7,48 | 7,35 | 11.514.804 |
| 24 may 2023 | 7,43 | 7,50 | 7,41 | 7,50 | 7,37 | 9.355.496 |
| 23 may 2023 | 7,43 | 7,46 | 7,40 | 7,40 | 7,27 | 5.449.560 |
| 22 may 2023 | 7,28 | 7,40 | 7,22 | 7,38 | 7,25 | 6.826.634 |
| 19 may 2023 | 7,26 | 7,29 | 7,20 | 7,24 | 7,11 | 5.579.189 |
| 18 may 2023 | 7,23 | 7,26 | 7,19 | 7,25 | 7,12 | 7.621.357 |
| 17 may 2023 | 7,12 | 7,17 | 7,11 | 7,13 | 7,01 | 5.626.682 |
| 16 may 2023 | 7,22 | 7,23 | 7,16 | 7,18 | 7,06 | 8.480.399 |
| 15 may 2023 | 7,18 | 7,18 | 7,11 | 7,17 | 7,05 | 6.282.049 |
| 12 may 2023 | 7,17 | 7,18 | 7,08 | 7,12 | 7,00 | 10.452.212 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
