Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.420,76 +117,21 (+0,19%)
Southern Cross Gold Ltd (SXG.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 2,9300 | 2,9600 | 2,8100 | 2,8600 | 2,8600 | 369.256 |
| 30 may 2024 | 2,8000 | 2,9500 | 2,7800 | 2,8400 | 2,8400 | 525.313 |
| 29 may 2024 | 2,8200 | 2,8300 | 2,7200 | 2,8000 | 2,8000 | 239.358 |
| 28 may 2024 | 2,9700 | 2,9700 | 2,8100 | 2,8100 | 2,8100 | 295.401 |
| 27 may 2024 | 2,9100 | 3,0300 | 2,8000 | 3,0000 | 3,0000 | 961.460 |
| 24 may 2024 | 2,6500 | 2,7800 | 2,6500 | 2,7500 | 2,7500 | 423.452 |
| 23 may 2024 | 2,7400 | 2,7500 | 2,6700 | 2,6900 | 2,6900 | 299.938 |
| 22 may 2024 | 2,9100 | 2,9600 | 2,7500 | 2,7700 | 2,7700 | 378.212 |
| 21 may 2024 | 2,8900 | 3,0200 | 2,8600 | 2,9900 | 2,9900 | 455.744 |
| 20 may 2024 | 2,8000 | 2,9200 | 2,7800 | 2,8800 | 2,8800 | 339.698 |
| 17 may 2024 | 2,7900 | 2,9100 | 2,7100 | 2,7300 | 2,7300 | 312.308 |
| 16 may 2024 | 2,9100 | 2,9400 | 2,7900 | 2,8300 | 2,8300 | 442.514 |
| 15 may 2024 | 2,9300 | 3,0200 | 2,7700 | 2,8100 | 2,8100 | 408.894 |
| 14 may 2024 | 2,8300 | 3,0000 | 2,8000 | 2,9500 | 2,9500 | 794.166 |
| 13 may 2024 | 3,2800 | 3,3500 | 2,9200 | 2,9700 | 2,9700 | 1.064.448 |
| 10 may 2024 | 2,8100 | 3,4900 | 2,8100 | 3,2100 | 3,2100 | 1.610.760 |
| 09 may 2024 | 2,8600 | 2,8600 | 2,6600 | 2,6800 | 2,6800 | 442.075 |
| 08 may 2024 | 2,8000 | 2,8900 | 2,7200 | 2,8600 | 2,8600 | 514.507 |
| 07 may 2024 | 2,4900 | 2,8500 | 2,4900 | 2,8500 | 2,8500 | 1.025.554 |
| 06 may 2024 | 2,3600 | 2,4400 | 2,3600 | 2,4300 | 2,4300 | 370.138 |
| 03 may 2024 | 2,3200 | 2,3600 | 2,1600 | 2,2700 | 2,2700 | 364.015 |
| 02 may 2024 | 2,4000 | 2,4300 | 2,3200 | 2,3200 | 2,3200 | 236.930 |
| 01 may 2024 | 2,5800 | 2,5800 | 2,3500 | 2,3700 | 2,3700 | 267.278 |
| 30 abr 2024 | 2,4000 | 2,6000 | 2,3800 | 2,6000 | 2,6000 | 448.598 |
| 29 abr 2024 | 2,3700 | 2,5800 | 2,3500 | 2,4000 | 2,4000 | 695.778 |
| 26 abr 2024 | 2,1300 | 2,3200 | 2,1300 | 2,3000 | 2,3000 | 799.249 |
| 24 abr 2024 | 2,0900 | 2,1600 | 2,0200 | 2,0600 | 2,0600 | 281.498 |
| 23 abr 2024 | 2,1600 | 2,1600 | 1,9800 | 2,0700 | 2,0700 | 418.877 |
| 22 abr 2024 | 2,0400 | 2,2000 | 2,0300 | 2,1000 | 2,1000 | 521.262 |
| 19 abr 2024 | 2,1000 | 2,2000 | 2,0500 | 2,0800 | 2,0800 | 288.917 |
| 18 abr 2024 | 2,3000 | 2,3000 | 2,0400 | 2,0400 | 2,0400 | 342.696 |
| 17 abr 2024 | 2,2400 | 2,3000 | 2,1600 | 2,3000 | 2,3000 | 356.806 |
| 16 abr 2024 | 2,3900 | 2,3900 | 2,1200 | 2,1700 | 2,1700 | 281.212 |
| 15 abr 2024 | 2,5000 | 2,5000 | 2,2100 | 2,2100 | 2,2100 | 452.013 |
| 12 abr 2024 | 2,3300 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 537.542 |
| 11 abr 2024 | 2,0800 | 2,3600 | 2,0300 | 2,2400 | 2,2400 | 506.373 |
| 10 abr 2024 | 1,9850 | 2,1300 | 1,9500 | 2,0800 | 2,0800 | 481.643 |
| 09 abr 2024 | 2,0100 | 2,0300 | 1,9125 | 1,9700 | 1,9700 | 702.050 |
| 08 abr 2024 | 1,9050 | 2,0200 | 1,8950 | 1,9800 | 1,9800 | 249.387 |
| 05 abr 2024 | 1,9141 | 1,9291 | 1,8141 | 1,8491 | 1,8491 | 262.343 |
| 04 abr 2024 | 1,8491 | 1,9491 | 1,8491 | 1,8741 | 1,8741 | 342.368 |
| 03 abr 2024 | 1,8391 | 1,8391 | 1,8391 | 1,8391 | 1,8391 | - |
| 02 abr 2024 | 1,8391 | 1,8391 | 1,8391 | 1,8391 | 1,8391 | - |
| 28 mar 2024 | 1,8650 | 1,8950 | 1,7900 | 1,8400 | 1,8400 | 137.569 |
| 27 mar 2024 | 1,8750 | 1,8800 | 1,8200 | 1,8350 | 1,8350 | 145.355 |
| 26 mar 2024 | 1,8850 | 1,9450 | 1,8750 | 1,8750 | 1,8750 | 155.184 |
| 25 mar 2024 | 1,9050 | 1,9100 | 1,8750 | 1,8850 | 1,8850 | 406.613 |
| 22 mar 2024 | 1,9300 | 2,0400 | 1,8850 | 1,8850 | 1,8850 | 752.387 |
| 21 mar 2024 | 2,0100 | 2,1300 | 1,9900 | 2,0100 | 2,0100 | 840.748 |
| 20 mar 2024 | 2,0400 | 2,0700 | 1,9200 | 1,9550 | 1,9550 | 283.904 |
| 19 mar 2024 | 1,9500 | 2,1200 | 1,9500 | 2,0400 | 2,0400 | 589.459 |
| 18 mar 2024 | 1,9450 | 1,9650 | 1,8700 | 1,9350 | 1,9350 | 311.086 |
| 15 mar 2024 | 1,9550 | 2,0200 | 1,8100 | 1,9350 | 1,9350 | 877.619 |
| 14 mar 2024 | 1,9500 | 2,0300 | 1,9100 | 1,9400 | 1,9400 | 584.797 |
| 13 mar 2024 | 1,9900 | 2,0200 | 1,8250 | 1,8550 | 1,8550 | 580.472 |
| 12 mar 2024 | 1,8000 | 2,0900 | 1,7900 | 2,0500 | 2,0500 | 1.131.705 |
| 11 mar 2024 | 1,8100 | 1,8100 | 1,7000 | 1,7050 | 1,7050 | 515.123 |
| 08 mar 2024 | 1,7550 | 1,9000 | 1,7550 | 1,7700 | 1,7700 | 1.110.257 |
| 07 mar 2024 | 1,7750 | 1,8000 | 1,7000 | 1,7050 | 1,7050 | 929.468 |
| 06 mar 2024 | 1,5100 | 1,7500 | 1,4950 | 1,6950 | 1,6950 | 1.489.924 |
| 05 mar 2024 | 1,4600 | 1,5500 | 1,4000 | 1,4750 | 1,4750 | 894.883 |
| 04 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 01 mar 2024 | 1,2200 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 286.323 |
| 29 feb 2024 | 1,1700 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 132.774 |
| 28 feb 2024 | 1,2350 | 1,2450 | 1,1250 | 1,1250 | 1,1250 | 446.959 |
| 27 feb 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2300 | 1,2300 | 176.517 |
| 26 feb 2024 | 1,3000 | 1,3150 | 1,2400 | 1,2800 | 1,2800 | 177.730 |
| 23 feb 2024 | 1,3000 | 1,3000 | 1,2100 | 1,2300 | 1,2300 | 218.126 |
| 22 feb 2024 | 1,3450 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 431.353 |
| 21 feb 2024 | 1,3000 | 1,3800 | 1,2700 | 1,3250 | 1,3250 | 609.070 |
| 20 feb 2024 | 1,2050 | 1,2750 | 1,1850 | 1,2650 | 1,2650 | 289.973 |
| 19 feb 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2050 | 1,2050 | 92.318 |
| 16 feb 2024 | 1,1350 | 1,2400 | 1,1350 | 1,1800 | 1,1800 | 267.565 |
| 15 feb 2024 | 1,1550 | 1,1850 | 1,1050 | 1,1050 | 1,1050 | 176.555 |
| 14 feb 2024 | 1,1850 | 1,1850 | 1,1000 | 1,1550 | 1,1550 | 283.063 |
| 13 feb 2024 | 1,1350 | 1,2200 | 1,1350 | 1,1800 | 1,1800 | 254.913 |
| 12 feb 2024 | 1,1200 | 1,1400 | 1,1050 | 1,1350 | 1,1350 | 151.152 |
| 09 feb 2024 | 1,1650 | 1,1650 | 1,1050 | 1,1200 | 1,1200 | 312.581 |
| 08 feb 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1450 | 1,1450 | 169.830 |
| 07 feb 2024 | 1,1250 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 109.783 |
| 06 feb 2024 | 1,1200 | 1,1250 | 1,0750 | 1,1250 | 1,1250 | 393.676 |
| 05 feb 2024 | 1,2000 | 1,2100 | 1,1000 | 1,1100 | 1,1100 | 321.235 |
| 02 feb 2024 | 1,2150 | 1,2200 | 1,1650 | 1,1750 | 1,1750 | 115.666 |
| 01 feb 2024 | 1,3350 | 1,3350 | 1,1750 | 1,2000 | 1,2000 | 368.591 |
| 31 ene 2024 | 1,0950 | 1,2350 | 1,0900 | 1,2300 | 1,2300 | 742.612 |
| 30 ene 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 316.772 |
| 29 ene 2024 | 1,0900 | 1,0900 | 1,0450 | 1,0500 | 1,0500 | 401.090 |
| 25 ene 2024 | 1,0500 | 1,1750 | 1,0500 | 1,0850 | 1,0850 | 840.889 |
| 24 ene 2024 | 0,9450 | 1,1000 | 0,9450 | 1,0350 | 1,0350 | 437.286 |
| 23 ene 2024 | 0,9400 | 0,9550 | 0,8750 | 0,9400 | 0,9400 | 593.155 |
| 22 ene 2024 | 1,0150 | 1,0150 | 0,9300 | 0,9400 | 0,9400 | 851.734 |
| 19 ene 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0150 | 1,0150 | 289.532 |
| 18 ene 2024 | 1,0150 | 1,0150 | 0,9800 | 1,0150 | 1,0150 | 120.366 |
| 17 ene 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 407.604 |
| 16 ene 2024 | 1,0150 | 1,0550 | 1,0150 | 1,0400 | 1,0400 | 291.159 |
| 15 ene 2024 | 1,0400 | 1,0750 | 1,0250 | 1,0400 | 1,0400 | 384.841 |
| 12 ene 2024 | 1,0900 | 1,0900 | 1,0200 | 1,0300 | 1,0300 | 161.583 |
| 11 ene 2024 | 1,1200 | 1,1200 | 1,0500 | 1,0900 | 1,0900 | 388.076 |
| 10 ene 2024 | 1,2000 | 1,2000 | 1,0950 | 1,1150 | 1,1150 | 672.232 |
| 09 ene 2024 | 1,1150 | 1,1550 | 1,1150 | 1,1550 | 1,1550 | 146.243 |
| *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.