Mercados españoles abiertos en 5 hrs 28 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.156,79 -117,26 (-0,31%) Dólar/Euro
1,0712 -0,0006 (-0,05%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
53.743,91 -2.460,37 (-4,38%)
Treasury Wine Estates Limited (TWE.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 11:12AM AEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11,54 | 11,61 | 11,49 | 11,50 | 11,50 | 276.127 |
| 01 may 2024 | 11,95 | 11,99 | 11,65 | 11,65 | 11,65 | 1.901.906 |
| 30 abr 2024 | 11,96 | 12,10 | 11,92 | 12,09 | 12,09 | 1.395.121 |
| 29 abr 2024 | 12,00 | 12,05 | 11,87 | 11,98 | 11,98 | 2.047.311 |
| 26 abr 2024 | 11,98 | 12,07 | 11,91 | 11,93 | 11,93 | 1.074.075 |
| 24 abr 2024 | 12,03 | 12,14 | 11,98 | 12,10 | 12,10 | 2.543.529 |
| 23 abr 2024 | 12,04 | 12,11 | 11,95 | 11,99 | 11,99 | 1.509.198 |
| 22 abr 2024 | 11,97 | 11,99 | 11,86 | 11,95 | 11,95 | 1.107.979 |
| 19 abr 2024 | 11,79 | 11,88 | 11,73 | 11,84 | 11,84 | 2.143.791 |
| 18 abr 2024 | 11,90 | 11,98 | 11,78 | 11,86 | 11,86 | 2.917.318 |
| 17 abr 2024 | 12,02 | 12,14 | 11,97 | 11,97 | 11,97 | 1.771.668 |
| 16 abr 2024 | 12,16 | 12,26 | 12,02 | 12,02 | 12,02 | 5.452.992 |
| 15 abr 2024 | 12,32 | 12,39 | 12,23 | 12,24 | 12,24 | 2.175.852 |
| 12 abr 2024 | 12,45 | 12,49 | 12,28 | 12,41 | 12,41 | 2.763.743 |
| 11 abr 2024 | 12,73 | 12,79 | 12,54 | 12,54 | 12,54 | 2.912.431 |
| 10 abr 2024 | 12,87 | 12,96 | 12,76 | 12,91 | 12,91 | 2.645.408 |
| 09 abr 2024 | 12,73 | 12,87 | 12,68 | 12,84 | 12,84 | 2.717.189 |
| 08 abr 2024 | 12,86 | 12,89 | 12,66 | 12,71 | 12,71 | 1.822.205 |
| 05 abr 2024 | 12,93 | 12,93 | 12,70 | 12,86 | 12,86 | 2.456.414 |
| 04 abr 2024 | 12,95 | 13,01 | 12,84 | 13,00 | 13,00 | 3.574.839 |
| 03 abr 2024 | 12,75 | 12,82 | 12,68 | 12,82 | 12,82 | 2.883.348 |
| 02 abr 2024 | 12,51 | 12,85 | 12,51 | 12,79 | 12,79 | 6.741.997 |
| 28 mar 2024 | 12,27 | 12,52 | 12,25 | 12,45 | 12,45 | 2.229.029 |
| 27 mar 2024 | 12,20 | 12,32 | 12,15 | 12,22 | 12,22 | 1.337.524 |
| 26 mar 2024 | 12,19 | 12,27 | 12,10 | 12,21 | 12,21 | 1.534.683 |
| 25 mar 2024 | 12,24 | 12,30 | 12,20 | 12,20 | 12,20 | 1.253.528 |
| 22 mar 2024 | 12,27 | 12,28 | 12,18 | 12,24 | 12,24 | 1.610.217 |
| 21 mar 2024 | 12,30 | 12,30 | 12,12 | 12,29 | 12,29 | 4.190.674 |
| 20 mar 2024 | 12,45 | 12,57 | 12,24 | 12,28 | 12,28 | 2.051.562 |
| 19 mar 2024 | 12,43 | 12,47 | 12,35 | 12,35 | 12,35 | 1.735.662 |
| 18 mar 2024 | 12,50 | 12,55 | 12,39 | 12,39 | 12,39 | 2.048.551 |
| 15 mar 2024 | 12,56 | 12,58 | 12,48 | 12,48 | 12,48 | 5.613.811 |
| 14 mar 2024 | 12,53 | 12,74 | 12,40 | 12,59 | 12,59 | 3.651.257 |
| 13 mar 2024 | 12,61 | 12,69 | 12,35 | 12,46 | 12,46 | 3.634.824 |
| 12 mar 2024 | 12,26 | 12,38 | 12,26 | 12,28 | 12,28 | 5.807.657 |
| 11 mar 2024 | 12,31 | 12,35 | 12,26 | 12,28 | 12,28 | 1.195.852 |
| 08 mar 2024 | 12,30 | 12,40 | 12,27 | 12,35 | 12,35 | 4.035.288 |
| 07 mar 2024 | 12,32 | 12,38 | 12,20 | 12,24 | 12,24 | 2.196.945 |
| 06 mar 2024 | 12,17 | 12,20 | 11,97 | 12,06 | 12,06 | 2.665.762 |
| 06 mar 2024 | 0.17 Dividendo | |||||
| 05 mar 2024 | 12,38 | 12,43 | 12,28 | 12,35 | 12,18 | 8.273.683 |
| 04 mar 2024 | 12,32 | 12,38 | 12,26 | 12,36 | 12,19 | 2.983.195 |
| 01 mar 2024 | 12,49 | 12,49 | 12,30 | 12,35 | 12,18 | 3.667.558 |
| 29 feb 2024 | 12,35 | 12,50 | 12,26 | 12,35 | 12,18 | 6.248.126 |
| 28 feb 2024 | 12,29 | 12,35 | 12,11 | 12,25 | 12,08 | 3.250.045 |
| 27 feb 2024 | 12,18 | 12,59 | 12,10 | 12,26 | 12,09 | 3.595.211 |
| 26 feb 2024 | 12,17 | 12,22 | 12,07 | 12,20 | 12,03 | 3.934.170 |
| 23 feb 2024 | 12,15 | 12,38 | 12,10 | 12,19 | 12,02 | 3.752.472 |
| 22 feb 2024 | 11,84 | 12,15 | 11,76 | 12,15 | 11,98 | 4.093.271 |
| 21 feb 2024 | 11,79 | 11,85 | 11,70 | 11,78 | 11,62 | 2.967.794 |
| 20 feb 2024 | 11,61 | 11,77 | 11,57 | 11,74 | 11,58 | 3.839.306 |
| 19 feb 2024 | 11,48 | 11,69 | 11,35 | 11,69 | 11,53 | 3.744.883 |
| 16 feb 2024 | 11,60 | 11,62 | 11,35 | 11,40 | 11,24 | 3.662.944 |
| 15 feb 2024 | 11,40 | 11,63 | 11,02 | 11,43 | 11,27 | 4.771.798 |
| 14 feb 2024 | 11,09 | 11,16 | 11,01 | 11,07 | 10,92 | 1.696.025 |
| 13 feb 2024 | 11,21 | 11,24 | 11,05 | 11,14 | 10,99 | 1.372.957 |
| 12 feb 2024 | 11,06 | 11,18 | 11,05 | 11,14 | 10,99 | 1.166.074 |
| 09 feb 2024 | 11,03 | 11,14 | 10,99 | 11,01 | 10,86 | 1.839.719 |
| 08 feb 2024 | 11,07 | 11,12 | 10,94 | 11,00 | 10,85 | 1.403.849 |
| 07 feb 2024 | 10,97 | 11,19 | 10,93 | 11,04 | 10,89 | 3.336.226 |
| 06 feb 2024 | 11,08 | 11,15 | 10,94 | 10,94 | 10,79 | 4.102.695 |
| 05 feb 2024 | 11,10 | 11,19 | 11,03 | 11,08 | 10,93 | 1.774.429 |
| 02 feb 2024 | 10,90 | 11,28 | 10,85 | 11,23 | 11,08 | 3.876.139 |
| 01 feb 2024 | 10,75 | 10,81 | 10,61 | 10,81 | 10,66 | 3.574.707 |
| 31 ene 2024 | 10,41 | 10,77 | 10,41 | 10,77 | 10,62 | 3.818.429 |
| 30 ene 2024 | 10,51 | 10,61 | 10,40 | 10,41 | 10,27 | 1.624.888 |
| 29 ene 2024 | 10,36 | 10,53 | 10,33 | 10,47 | 10,33 | 2.018.586 |
| 25 ene 2024 | 10,35 | 10,39 | 10,21 | 10,29 | 10,15 | 2.490.086 |
| 24 ene 2024 | 10,42 | 10,48 | 10,18 | 10,28 | 10,14 | 3.255.725 |
| 23 ene 2024 | 10,42 | 10,55 | 10,40 | 10,53 | 10,39 | 1.135.733 |
| 22 ene 2024 | 10,52 | 10,59 | 10,42 | 10,44 | 10,30 | 1.927.484 |
| 19 ene 2024 | 10,31 | 10,56 | 10,31 | 10,48 | 10,34 | 4.011.811 |
| 18 ene 2024 | 10,14 | 10,35 | 10,08 | 10,27 | 10,13 | 2.488.344 |
| 17 ene 2024 | 10,25 | 10,43 | 10,22 | 10,25 | 10,11 | 1.993.205 |
| 16 ene 2024 | 10,31 | 10,34 | 10,22 | 10,28 | 10,14 | 1.575.725 |
| 15 ene 2024 | 10,32 | 10,43 | 10,27 | 10,35 | 10,21 | 545.513 |
| 12 ene 2024 | 10,08 | 10,18 | 10,06 | 10,18 | 10,04 | 1.900.772 |
| 11 ene 2024 | 10,10 | 10,25 | 10,10 | 10,10 | 9,96 | 2.270.866 |
| 10 ene 2024 | 10,15 | 10,23 | 9,98 | 10,07 | 9,93 | 4.115.603 |
| 09 ene 2024 | 10,26 | 10,30 | 10,15 | 10,17 | 10,03 | 5.004.015 |
| 08 ene 2024 | 10,31 | 10,35 | 10,03 | 10,10 | 9,96 | 3.461.724 |
| 05 ene 2024 | 10,40 | 10,44 | 10,29 | 10,31 | 10,17 | 2.142.255 |
| 04 ene 2024 | 10,52 | 10,53 | 10,31 | 10,34 | 10,20 | 2.112.850 |
| 03 ene 2024 | 10,71 | 10,71 | 10,46 | 10,52 | 10,38 | 1.910.895 |
| 02 ene 2024 | 10,76 | 10,79 | 10,64 | 10,70 | 10,55 | 1.437.682 |
| 29 dic 2023 | 10,81 | 10,85 | 10,75 | 10,78 | 10,63 | 1.259.455 |
| 28 dic 2023 | 10,81 | 10,85 | 10,72 | 10,77 | 10,62 | 906.799 |
| 27 dic 2023 | 10,84 | 10,88 | 10,70 | 10,75 | 10,60 | 2.099.782 |
| 22 dic 2023 | 10,83 | 10,86 | 10,64 | 10,64 | 10,49 | 2.732.196 |
| 21 dic 2023 | 10,79 | 10,94 | 10,69 | 10,86 | 10,71 | 3.318.456 |
| 20 dic 2023 | 10,68 | 10,87 | 10,60 | 10,81 | 10,66 | 3.817.124 |
| 19 dic 2023 | 10,69 | 10,69 | 10,51 | 10,62 | 10,47 | 1.977.182 |
| 18 dic 2023 | 10,52 | 10,60 | 10,47 | 10,58 | 10,43 | 1.703.574 |
| 15 dic 2023 | 10,68 | 10,72 | 10,59 | 10,61 | 10,46 | 5.418.963 |
| 14 dic 2023 | 10,56 | 10,62 | 10,49 | 10,54 | 10,39 | 2.970.326 |
| 13 dic 2023 | 10,50 | 10,58 | 10,39 | 10,39 | 10,25 | 5.010.604 |
| 12 dic 2023 | 10,52 | 10,64 | 10,41 | 10,60 | 10,45 | 2.355.343 |
| 11 dic 2023 | 10,51 | 10,62 | 10,43 | 10,48 | 10,34 | 2.272.863 |
| 08 dic 2023 | 10,25 | 10,49 | 10,24 | 10,45 | 10,31 | 3.076.646 |
| 07 dic 2023 | 10,58 | 10,58 | 10,34 | 10,36 | 10,22 | 3.444.725 |
| *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.