Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.391,43 +1.279,14 (+2,13%)
Suncorp Group Limited (SUN.XA)
Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 03:59PM AEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 16,28 | 16,40 | 16,25 | 16,31 | 16,31 | 211.860 |
| 16 may 2024 | 16,44 | 16,49 | 16,32 | 16,39 | 16,39 | 378.567 |
| 15 may 2024 | 16,19 | 16,28 | 16,18 | 16,26 | 16,26 | 402.813 |
| 14 may 2024 | 16,20 | 16,20 | 15,99 | 16,06 | 16,06 | 601.914 |
| 13 may 2024 | 16,24 | 16,36 | 16,19 | 16,25 | 16,25 | 248.653 |
| 10 may 2024 | 16,33 | 16,38 | 16,13 | 16,28 | 16,28 | 355.574 |
| 09 may 2024 | 16,32 | 16,40 | 16,21 | 16,33 | 16,33 | 310.430 |
| 08 may 2024 | 16,27 | 16,30 | 16,11 | 16,22 | 16,22 | 378.325 |
| 07 may 2024 | 16,45 | 16,52 | 16,14 | 16,34 | 16,34 | 344.094 |
| 06 may 2024 | 16,29 | 16,34 | 16,13 | 16,17 | 16,17 | 416.608 |
| 03 may 2024 | 16,24 | 16,27 | 16,11 | 16,25 | 16,25 | 522.419 |
| 02 may 2024 | 16,36 | 16,49 | 16,25 | 16,28 | 16,28 | 536.563 |
| 01 may 2024 | 16,47 | 16,56 | 16,28 | 16,31 | 16,31 | 394.754 |
| 30 abr 2024 | 16,23 | 16,62 | 16,19 | 16,61 | 16,61 | 414.311 |
| 29 abr 2024 | 16,25 | 16,32 | 16,23 | 16,28 | 16,28 | 216.883 |
| 26 abr 2024 | 16,09 | 16,23 | 16,03 | 16,15 | 16,15 | 230.307 |
| 24 abr 2024 | 16,20 | 16,40 | 16,20 | 16,20 | 16,20 | 175.825 |
| 23 abr 2024 | 16,24 | 16,27 | 16,14 | 16,17 | 16,17 | 796.340 |
| 22 abr 2024 | 16,10 | 16,27 | 16,04 | 16,16 | 16,16 | 181.392 |
| 19 abr 2024 | 16,09 | 16,10 | 15,79 | 15,91 | 15,91 | 232.682 |
| 18 abr 2024 | 16,09 | 16,21 | 15,98 | 16,19 | 16,19 | 182.159 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 15,95 | 15,96 | 15,70 | 15,86 | 15,86 | 2.600.685 |
| 15 abr 2024 | 16,20 | 16,23 | 15,98 | 16,04 | 16,04 | 335.028 |
| 12 abr 2024 | 16,13 | 16,28 | 16,11 | 16,22 | 16,22 | 715.551 |
| 11 abr 2024 | 16,12 | 16,33 | 16,12 | 16,28 | 16,28 | 307.715 |
| 10 abr 2024 | 16,42 | 16,47 | 16,20 | 16,21 | 16,21 | 315.303 |
| 09 abr 2024 | 16,33 | 16,49 | 16,22 | 16,47 | 16,47 | 1.198.582 |
| 08 abr 2024 | 16,35 | 16,45 | 16,31 | 16,34 | 16,34 | 113.434 |
| 05 abr 2024 | 16,19 | 16,34 | 16,15 | 16,26 | 16,26 | 368.599 |
| 04 abr 2024 | 16,44 | 16,60 | 16,24 | 16,43 | 16,43 | 219.095 |
| 03 abr 2024 | 16,10 | 16,46 | 16,09 | 16,44 | 16,44 | 529.461 |
| 02 abr 2024 | 16,32 | 16,43 | 16,14 | 16,18 | 16,18 | 276.593 |
| 28 mar 2024 | 16,47 | 16,47 | 16,31 | 16,42 | 16,42 | 374.366 |
| 27 mar 2024 | 16,13 | 16,47 | 16,04 | 16,47 | 16,47 | 272.217 |
| 26 mar 2024 | 16,17 | 16,27 | 16,09 | 16,18 | 16,18 | 202.202 |
| 25 mar 2024 | 16,36 | 16,38 | 16,15 | 16,18 | 16,18 | 225.417 |
| 22 mar 2024 | 16,05 | 16,39 | 15,98 | 16,32 | 16,32 | 235.526 |
| 21 mar 2024 | 15,95 | 16,20 | 15,93 | 16,19 | 16,19 | 284.544 |
| 20 mar 2024 | 15,85 | 15,91 | 15,70 | 15,80 | 15,80 | 274.567 |
| 19 mar 2024 | 16,01 | 16,15 | 15,85 | 15,90 | 15,90 | 546.348 |
| 18 mar 2024 | 15,76 | 16,03 | 15,76 | 16,02 | 16,02 | 250.550 |
| 15 mar 2024 | 15,82 | 15,82 | 15,57 | 15,79 | 15,79 | 774.711 |
| 14 mar 2024 | 15,93 | 15,97 | 15,81 | 15,89 | 15,89 | 466.126 |
| 13 mar 2024 | 15,77 | 15,88 | 15,77 | 15,85 | 15,85 | 745.091 |
| 12 mar 2024 | 15,69 | 15,85 | 15,60 | 15,79 | 15,79 | 1.150.506 |
| 11 mar 2024 | 15,49 | 15,56 | 15,34 | 15,48 | 15,48 | 256.193 |
| 08 mar 2024 | 15,39 | 15,63 | 15,36 | 15,59 | 15,59 | 535.607 |
| 07 mar 2024 | 15,40 | 15,41 | 15,21 | 15,31 | 15,31 | 329.310 |
| 06 mar 2024 | 15,34 | 15,43 | 15,22 | 15,30 | 15,30 | 1.228.895 |
| 05 mar 2024 | 15,40 | 15,50 | 15,31 | 15,41 | 15,41 | 1.491.492 |
| 04 mar 2024 | 15,41 | 15,42 | 15,25 | 15,30 | 15,30 | 251.556 |
| 01 mar 2024 | 15,14 | 15,36 | 15,14 | 15,34 | 15,34 | 3.388.056 |
| 29 feb 2024 | 15,30 | 15,31 | 14,96 | 15,30 | 15,30 | 2.562.628 |
| 29 feb 2024 | 0.34 Dividendo | |||||
| 28 feb 2024 | 15,41 | 15,67 | 15,38 | 15,52 | 15,18 | 1.235.014 |
| 27 feb 2024 | 15,31 | 15,53 | 15,25 | 15,37 | 15,03 | 508.393 |
| 26 feb 2024 | 15,21 | 15,79 | 15,20 | 15,65 | 15,31 | 776.956 |
| 23 feb 2024 | 15,18 | 15,27 | 15,12 | 15,16 | 14,83 | 698.432 |
| 22 feb 2024 | 14,89 | 15,10 | 14,79 | 15,08 | 14,75 | 645.101 |
| 21 feb 2024 | 15,27 | 15,27 | 14,93 | 14,95 | 14,62 | 448.876 |
| 20 feb 2024 | 15,20 | 15,55 | 15,11 | 15,22 | 14,89 | 2.777.672 |
| 19 feb 2024 | 14,40 | 14,48 | 14,37 | 14,44 | 14,12 | 440.399 |
| 16 feb 2024 | 14,55 | 14,56 | 14,33 | 14,40 | 14,08 | 299.849 |
| 15 feb 2024 | 14,51 | 14,60 | 14,47 | 14,48 | 14,16 | 326.458 |
| 14 feb 2024 | 14,35 | 14,42 | 14,26 | 14,39 | 14,07 | 782.609 |
| 13 feb 2024 | 14,44 | 14,49 | 14,35 | 14,42 | 14,10 | 1.582.720 |
| 12 feb 2024 | 14,33 | 14,37 | 14,26 | 14,35 | 14,04 | 272.092 |
| 09 feb 2024 | 14,27 | 14,33 | 14,20 | 14,30 | 13,99 | 187.387 |
| 08 feb 2024 | 14,23 | 14,34 | 14,14 | 14,32 | 14,01 | 596.247 |
| 07 feb 2024 | 14,22 | 14,24 | 14,14 | 14,17 | 13,86 | 1.679.609 |
| 06 feb 2024 | 14,16 | 14,23 | 14,08 | 14,12 | 13,81 | 1.219.610 |
| 05 feb 2024 | 14,19 | 14,20 | 14,09 | 14,10 | 13,80 | 221.229 |
| 02 feb 2024 | 14,22 | 14,28 | 14,08 | 14,25 | 13,94 | 1.036.569 |
| 01 feb 2024 | 14,12 | 14,27 | 14,05 | 14,15 | 13,84 | 309.527 |
| 31 ene 2024 | 13,98 | 14,28 | 13,96 | 14,24 | 13,93 | 580.760 |
| 30 ene 2024 | 14,18 | 14,19 | 13,86 | 13,90 | 13,60 | 460.849 |
| 29 ene 2024 | 14,33 | 14,33 | 14,11 | 14,23 | 13,92 | 793.081 |
| 25 ene 2024 | 14,27 | 14,38 | 14,13 | 14,34 | 14,03 | 761.319 |
| 24 ene 2024 | 14,26 | 14,26 | 14,09 | 14,11 | 13,80 | 536.482 |
| 23 ene 2024 | 14,24 | 14,39 | 14,22 | 14,28 | 13,97 | 696.212 |
| 22 ene 2024 | 14,18 | 14,27 | 14,16 | 14,21 | 13,90 | 507.770 |
| 19 ene 2024 | 14,16 | 14,17 | 13,98 | 14,11 | 13,80 | 327.587 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 13,79 | 13,84 | 13,73 | 13,77 | 13,47 | 479.280 |
| 16 ene 2024 | 13,70 | 13,76 | 13,56 | 13,76 | 13,46 | 1.426.119 |
| 15 ene 2024 | 13,68 | 13,80 | 13,68 | 13,76 | 13,46 | 722.146 |
| 12 ene 2024 | 13,60 | 13,71 | 13,56 | 13,70 | 13,40 | 953.884 |
| 11 ene 2024 | 13,68 | 13,68 | 13,57 | 13,61 | 13,31 | 237.016 |
| 10 ene 2024 | 13,61 | 13,64 | 13,53 | 13,60 | 13,30 | 328.510 |
| 09 ene 2024 | 13,96 | 14,00 | 13,70 | 13,75 | 13,45 | 332.556 |
| 08 ene 2024 | 14,00 | 14,13 | 13,94 | 13,95 | 13,64 | 334.707 |
| 05 ene 2024 | 13,81 | 14,06 | 13,80 | 14,02 | 13,71 | 237.316 |
| 04 ene 2024 | 13,88 | 13,93 | 13,78 | 13,82 | 13,52 | 202.780 |
| 03 ene 2024 | 13,72 | 13,91 | 13,71 | 13,83 | 13,53 | 348.864 |
| 02 ene 2024 | 13,81 | 13,82 | 13,61 | 13,72 | 13,41 | 378.386 |
| 29 dic 2023 | 13,81 | 13,85 | 13,75 | 13,81 | 13,51 | 285.704 |
| 28 dic 2023 | 13,91 | 13,91 | 13,75 | 13,77 | 13,47 | 302.254 |
| 27 dic 2023 | 13,91 | 14,02 | 13,69 | 13,81 | 13,51 | 180.123 |
| 22 dic 2023 | 13,85 | 13,92 | 13,78 | 13,90 | 13,60 | 200.266 |
| *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.