Mercados españoles cerrados

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
68,13-0,68 (-0,99%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202468,3468,3467,5068,1368,13111.493
18 abr 202468,7869,0068,7468,8168,8192.011
17 abr 202468,5568,7468,4268,4968,4951.723
16 abr 202469,2069,2868,3168,5568,55189.557
15 abr 202469,7469,9069,6569,8069,80153.084
12 abr 202470,1170,2169,9070,1170,11148.236
11 abr 202469,9670,4369,8370,3670,3637.880
10 abr 202470,6870,8870,6270,6770,6742.060
09 abr 202470,4970,5770,4070,4770,4741.040
08 abr 202470,2670,3070,0270,1470,1435.809
05 abr 202469,8770,1569,7069,9869,9862.261
04 abr 202470,4570,5570,3670,4170,41108.402
03 abr 202470,7270,7269,9570,0470,04124.641
02 abr 202470,9571,2570,8071,0071,0068.872
28 mar 202470,9371,1970,9371,1171,11285.491
27 mar 202469,9770,4269,9270,3870,38605.364
27 mar 20240.688484 Dividendo
26 mar 202470,8871,0770,7370,7670,0768.046
25 mar 202470,8071,3470,8071,0970,4084.876
22 mar 202470,7770,7770,3770,6169,9270.695
21 mar 202470,5770,8470,2470,7770,08185.249
20 mar 202470,1670,3869,9469,9669,28103.348
19 mar 202469,8670,0869,7170,0369,35190.290
18 mar 202469,5769,8369,4869,7869,1068.415
15 mar 202469,5269,6769,0169,5768,8972.757
14 mar 202470,4470,4570,0170,0969,4133.196
13 mar 202470,2670,3870,1370,2669,5839.447
12 mar 202470,0670,3070,0370,0669,3832.072
11 mar 202470,7470,7469,9569,9669,2852.125
08 mar 202470,9271,3470,8871,2970,6039.048
07 mar 202470,4370,5870,2870,5569,8638.210
06 mar 202469,7170,0669,6469,9969,3186.749
05 mar 202469,9470,0369,7269,8369,1536.845
04 mar 202470,0470,2569,8869,8969,21161.819
01 mar 202469,6370,0069,5769,9869,3068.729
29 feb 202469,0869,5668,9469,5168,8344.293
28 feb 202469,3969,4068,9669,1568,4877.345
27 feb 202468,9369,1068,6469,0968,4251.969
26 feb 202469,0969,3068,8769,0168,3442.116
23 feb 202469,0469,0568,7968,8668,1957.574
22 feb 202468,4968,6568,3568,5767,9085.662
21 feb 202468,5468,7868,3068,5367,8697.235
20 feb 202468,8968,9668,6568,8868,2191.001
19 feb 202468,8169,0468,7968,8868,2152.910
16 feb 202469,1669,1868,6268,7968,1291.555
15 feb 202468,2468,5068,2468,3467,6860.257
14 feb 202467,3967,8167,3467,8167,1572.522
13 feb 202468,6168,6568,3068,3467,68144.946
12 feb 202468,5768,6268,3768,4067,7368.291
09 feb 202468,7468,7868,5768,6768,0052.583
08 feb 202468,6668,8668,5068,6367,9696.431
07 feb 202468,4868,7068,3268,4467,7790.513
06 feb 202468,2068,2267,6968,1467,48156.514
05 feb 202468,6468,6768,2268,5167,8499.849
02 feb 202468,5469,2268,5469,1768,5086.240
01 feb 202468,4468,4968,1168,1767,5175.307
31 ene 202468,2469,0468,0468,9768,3094.953
30 ene 202468,4268,5768,1968,2767,6135.290
29 ene 202467,9568,1667,9068,0967,4379.373
25 ene 202467,7767,9467,6467,8867,2257.525
24 ene 202467,8467,8567,3767,5766,9146.260
23 ene 202467,2067,6967,2067,5166,8563.751
22 ene 202466,8967,2566,8967,1566,5048.520
19 ene 202466,6166,9166,5566,6666,01206.124
18 ene 202465,9466,2265,8066,0065,3690.962
17 ene 202466,6166,6366,2566,4265,7768.144
16 ene 202467,0467,0766,5066,6165,9682.188
15 ene 202467,2967,3767,2067,3366,675492
12 ene 202467,1967,4467,1267,3266,6630.262
11 ene 202467,3767,5167,2667,4266,7633.203
10 ene 202467,3967,5467,0867,1166,4643.583
09 ene 202467,5267,7567,5267,5566,8953.673
08 ene 202467,1167,4166,8866,9566,3046.605
05 ene 202467,3367,5267,2667,2766,6260.828
04 ene 202467,3867,4667,1967,3266,6620.717
03 ene 202467,9267,9267,5567,5566,8924.350
02 ene 202468,0768,5668,0668,4867,8162.782
29 dic 202368,2168,3068,0768,1667,5047.663
28 dic 202368,1868,4168,0968,4167,7479.960
28 dic 20230.548051 Dividendo
27 dic 202368,3868,7068,3168,3967,18106.084
22 dic 202367,8868,0267,8067,8366,63598.341
21 dic 202367,8668,1967,7667,8666,66302.640
20 dic 202368,0268,2968,0168,1666,9647.698
19 dic 202367,2667,8067,2067,7266,52157.408
18 dic 202366,9867,3366,9867,1765,9838.018
15 dic 202367,1767,5067,0567,2866,0998.432
14 dic 202366,5866,7866,5066,7365,55137.233
13 dic 202365,4665,7965,4465,6664,5067.186
12 dic 202365,1565,5265,0965,4264,26347.581
11 dic 202365,1665,4065,0565,1163,96268.554
08 dic 202364,6465,0864,6165,0763,9233.079
07 dic 202364,7864,9564,6964,8863,7337.727
06 dic 202363,9965,0963,9964,9763,8281.557
05 dic 202364,1864,1863,6963,8962,7647.364
04 dic 202364,5464,8564,3964,4363,2991.185
01 dic 202363,8364,0263,6763,9862,8546.253
30 nov 202363,6564,0363,5464,0362,9038.387
29 nov 202363,5763,8363,5763,5962,47355.497
28 nov 202363,2663,7463,2563,4262,3043.407
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...