Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.558,02 -753,18 (-1,31%)
Technology One Limited (TNE.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18,45 | 18,70 | 18,42 | 18,60 | 18,60 | 1.050.419 |
| 27 jun 2024 | 18,07 | 18,46 | 18,03 | 18,45 | 18,45 | 540.047 |
| 26 jun 2024 | 18,31 | 18,44 | 18,25 | 18,29 | 18,29 | 587.418 |
| 25 jun 2024 | 18,28 | 18,41 | 18,26 | 18,29 | 18,29 | 585.621 |
| 24 jun 2024 | 18,46 | 18,56 | 18,26 | 18,26 | 18,26 | 695.986 |
| 21 jun 2024 | 18,32 | 18,53 | 18,30 | 18,46 | 18,46 | 1.541.063 |
| 20 jun 2024 | 18,33 | 18,40 | 18,22 | 18,26 | 18,26 | 1.063.282 |
| 19 jun 2024 | 18,37 | 18,44 | 18,26 | 18,31 | 18,31 | 591.279 |
| 18 jun 2024 | 18,30 | 18,47 | 18,23 | 18,33 | 18,33 | 817.914 |
| 17 jun 2024 | 18,20 | 18,32 | 18,10 | 18,25 | 18,25 | 996.169 |
| 14 jun 2024 | 18,18 | 18,30 | 18,13 | 18,17 | 18,17 | 780.490 |
| 13 jun 2024 | 18,22 | 18,30 | 18,07 | 18,27 | 18,27 | 865.912 |
| 12 jun 2024 | 17,97 | 18,07 | 17,86 | 17,97 | 17,97 | 986.262 |
| 11 jun 2024 | 18,13 | 18,15 | 17,91 | 18,00 | 18,00 | 856.516 |
| 07 jun 2024 | 18,20 | 18,37 | 18,13 | 18,23 | 18,23 | 525.774 |
| 06 jun 2024 | 18,13 | 18,25 | 18,00 | 18,14 | 18,14 | 696.897 |
| 05 jun 2024 | 17,79 | 18,08 | 17,79 | 18,03 | 18,03 | 925.076 |
| 04 jun 2024 | 17,72 | 17,88 | 17,62 | 17,73 | 17,73 | 727.124 |
| 03 jun 2024 | 17,91 | 17,96 | 17,69 | 17,69 | 17,69 | 1.010.743 |
| 31 may 2024 | 17,53 | 17,81 | 17,40 | 17,78 | 17,78 | 1.710.895 |
| 30 may 2024 | 17,38 | 17,54 | 17,22 | 17,38 | 17,38 | 1.093.175 |
| 30 may 2024 | 0.0508 Dividendo | |||||
| 29 may 2024 | 17,59 | 17,66 | 17,31 | 17,60 | 17,55 | 1.351.131 |
| 28 may 2024 | 17,91 | 18,05 | 17,73 | 17,73 | 17,68 | 1.116.537 |
| 27 may 2024 | 17,81 | 17,88 | 17,61 | 17,81 | 17,76 | 634.830 |
| 24 may 2024 | 17,60 | 17,82 | 17,51 | 17,78 | 17,73 | 605.149 |
| 23 may 2024 | 17,93 | 18,15 | 17,70 | 17,79 | 17,74 | 1.216.054 |
| 22 may 2024 | 17,21 | 18,22 | 17,21 | 17,86 | 17,81 | 2.977.700 |
| 21 may 2024 | 16,10 | 17,13 | 15,60 | 16,75 | 16,70 | 2.035.341 |
| 20 may 2024 | 15,83 | 16,02 | 15,75 | 16,02 | 15,97 | 364.532 |
| 17 may 2024 | 16,15 | 16,19 | 15,85 | 15,85 | 15,80 | 917.438 |
| 16 may 2024 | 16,47 | 16,47 | 16,23 | 16,29 | 16,24 | 573.940 |
| 15 may 2024 | 16,20 | 16,31 | 16,16 | 16,18 | 16,13 | 481.322 |
| 14 may 2024 | 16,41 | 16,51 | 16,08 | 16,08 | 16,03 | 502.037 |
| 13 may 2024 | 16,34 | 16,49 | 16,31 | 16,42 | 16,37 | 529.115 |
| 10 may 2024 | 16,12 | 16,39 | 16,12 | 16,37 | 16,32 | 363.400 |
| 09 may 2024 | 16,31 | 16,38 | 16,01 | 16,13 | 16,08 | 518.400 |
| 08 may 2024 | 16,23 | 16,36 | 16,17 | 16,31 | 16,26 | 609.290 |
| 07 may 2024 | 15,99 | 16,20 | 15,96 | 16,20 | 16,15 | 493.327 |
| 06 may 2024 | 16,04 | 16,10 | 15,81 | 15,90 | 15,85 | 641.002 |
| 03 may 2024 | 16,15 | 16,20 | 16,05 | 16,12 | 16,07 | 442.367 |
| 02 may 2024 | 16,03 | 16,17 | 15,92 | 16,05 | 16,00 | 415.623 |
| 01 may 2024 | 15,97 | 16,11 | 15,88 | 16,00 | 15,95 | 362.737 |
| 30 abr 2024 | 16,24 | 16,30 | 16,06 | 16,25 | 16,20 | 562.217 |
| 29 abr 2024 | 15,98 | 16,28 | 15,88 | 16,26 | 16,21 | 545.019 |
| 26 abr 2024 | 15,87 | 15,96 | 15,64 | 15,68 | 15,63 | 521.914 |
| 24 abr 2024 | 16,33 | 16,45 | 16,12 | 16,12 | 16,07 | 408.421 |
| 23 abr 2024 | 16,22 | 16,30 | 16,13 | 16,22 | 16,17 | 672.820 |
| 22 abr 2024 | 15,89 | 16,10 | 15,82 | 16,10 | 16,05 | 632.666 |
| 19 abr 2024 | 15,73 | 15,80 | 15,52 | 15,76 | 15,71 | 599.987 |
| 18 abr 2024 | 15,65 | 15,91 | 15,65 | 15,85 | 15,80 | 445.173 |
| 17 abr 2024 | 15,77 | 15,89 | 15,69 | 15,72 | 15,67 | 496.932 |
| 16 abr 2024 | 15,82 | 15,88 | 15,65 | 15,80 | 15,75 | 499.729 |
| 15 abr 2024 | 16,05 | 16,17 | 15,84 | 15,95 | 15,90 | 641.519 |
| 12 abr 2024 | 15,93 | 16,30 | 15,90 | 16,23 | 16,18 | 803.207 |
| 11 abr 2024 | 16,28 | 16,44 | 15,61 | 16,01 | 15,96 | 1.285.676 |
| 10 abr 2024 | 16,82 | 16,86 | 16,64 | 16,64 | 16,59 | 697.183 |
| 09 abr 2024 | 16,44 | 16,85 | 16,30 | 16,75 | 16,70 | 730.045 |
| 08 abr 2024 | 16,35 | 16,43 | 16,21 | 16,43 | 16,38 | 852.848 |
| 05 abr 2024 | 16,30 | 16,36 | 16,16 | 16,22 | 16,17 | 463.090 |
| 04 abr 2024 | 16,50 | 16,59 | 16,33 | 16,41 | 16,36 | 1.082.595 |
| 03 abr 2024 | 16,57 | 16,60 | 16,24 | 16,32 | 16,27 | 569.456 |
| 02 abr 2024 | 16,91 | 17,03 | 16,72 | 16,76 | 16,71 | 490.130 |
| 28 mar 2024 | 16,81 | 16,97 | 16,55 | 16,97 | 16,92 | 1.010.821 |
| 27 mar 2024 | 16,95 | 17,00 | 16,75 | 16,75 | 16,70 | 624.256 |
| 26 mar 2024 | 16,92 | 17,06 | 16,82 | 16,92 | 16,87 | 771.557 |
| 25 mar 2024 | 16,77 | 17,14 | 16,77 | 17,00 | 16,95 | 789.168 |
| 22 mar 2024 | 16,80 | 16,85 | 16,66 | 16,71 | 16,66 | 745.327 |
| 21 mar 2024 | 16,96 | 17,02 | 16,73 | 16,85 | 16,80 | 1.188.130 |
| 20 mar 2024 | 17,09 | 17,22 | 16,86 | 16,89 | 16,84 | 635.360 |
| 19 mar 2024 | 16,85 | 17,19 | 16,79 | 17,05 | 17,00 | 724.189 |
| 18 mar 2024 | 16,54 | 17,07 | 16,47 | 16,88 | 16,83 | 2.686.952 |
| 15 mar 2024 | 16,30 | 16,57 | 16,21 | 16,50 | 16,45 | 2.080.543 |
| 14 mar 2024 | 16,55 | 16,55 | 16,30 | 16,30 | 16,25 | 930.095 |
| 13 mar 2024 | 16,55 | 16,58 | 16,40 | 16,50 | 16,45 | 1.191.481 |
| 12 mar 2024 | 16,34 | 16,48 | 16,31 | 16,39 | 16,34 | 666.035 |
| 11 mar 2024 | 16,47 | 16,50 | 16,35 | 16,37 | 16,32 | 339.161 |
| 08 mar 2024 | 16,60 | 16,64 | 16,43 | 16,53 | 16,48 | 447.724 |
| 07 mar 2024 | 16,80 | 16,83 | 16,35 | 16,46 | 16,41 | 468.945 |
| 06 mar 2024 | 16,81 | 16,81 | 16,26 | 16,54 | 16,49 | 534.932 |
| 05 mar 2024 | 16,89 | 16,95 | 16,79 | 16,95 | 16,90 | 555.638 |
| 04 mar 2024 | 16,86 | 17,03 | 16,70 | 16,95 | 16,90 | 314.447 |
| 01 mar 2024 | 16,97 | 17,00 | 16,69 | 16,82 | 16,77 | 264.566 |
| 29 feb 2024 | 16,72 | 16,96 | 16,47 | 16,94 | 16,89 | 542.371 |
| 28 feb 2024 | 16,52 | 16,71 | 16,41 | 16,65 | 16,60 | 443.493 |
| 27 feb 2024 | 16,54 | 16,57 | 16,31 | 16,46 | 16,41 | 485.055 |
| 26 feb 2024 | 16,70 | 16,74 | 16,46 | 16,46 | 16,41 | 305.254 |
| 23 feb 2024 | 16,71 | 16,75 | 16,57 | 16,62 | 16,57 | 220.993 |
| 22 feb 2024 | 16,50 | 16,84 | 16,35 | 16,63 | 16,58 | 413.267 |
| 21 feb 2024 | 16,55 | 16,96 | 16,46 | 16,51 | 16,46 | 543.644 |
| 20 feb 2024 | 16,35 | 16,59 | 16,21 | 16,47 | 16,42 | 590.768 |
| 19 feb 2024 | 16,59 | 16,62 | 16,38 | 16,38 | 16,33 | 388.170 |
| 16 feb 2024 | 16,58 | 16,76 | 16,51 | 16,59 | 16,54 | 537.958 |
| 15 feb 2024 | 16,14 | 16,49 | 16,14 | 16,49 | 16,44 | 621.481 |
| 14 feb 2024 | 16,04 | 16,11 | 15,93 | 15,97 | 15,92 | 446.751 |
| 13 feb 2024 | 16,33 | 16,38 | 16,09 | 16,23 | 16,18 | 369.349 |
| 12 feb 2024 | 15,97 | 16,36 | 15,90 | 16,34 | 16,29 | 478.087 |
| 09 feb 2024 | 15,94 | 16,03 | 15,82 | 15,86 | 15,81 | 414.628 |
| 08 feb 2024 | 15,78 | 15,98 | 15,71 | 15,83 | 15,78 | 489.578 |
| 07 feb 2024 | 15,87 | 15,91 | 15,70 | 15,78 | 15,73 | 309.003 |
| *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.