Mercados españoles cerrados en 3 hrs 54 min
IBEX 35
11.117,40 +85,10 (+0,77%) Euro Stoxx 50
4.948,92 +41,62 (+0,85%) Dólar/Euro
1,0734 +0,0037 (+0,34%) Petróleo Brent
85,48 +0,24 (+0,28%) Oro
2.337,50 +6,30 (+0,27%) Bitcoin EUR
56.783,79 -3.106,14 (-5,19%)
Treasury Wine Estates Limited (TWE.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:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 12,67 | 12,69 | 12,25 | 12,40 | 12,40 | 877.201 |
| 21 jun 2024 | 12,64 | 12,67 | 12,48 | 12,61 | 12,61 | 512.415 |
| 20 jun 2024 | 12,19 | 12,44 | 12,17 | 12,40 | 12,40 | 1.915.504 |
| 19 jun 2024 | 12,09 | 12,41 | 12,08 | 12,41 | 12,41 | 790.394 |
| 18 jun 2024 | 12,06 | 12,16 | 11,99 | 12,04 | 12,04 | 473.633 |
| 17 jun 2024 | 12,05 | 12,05 | 11,93 | 11,98 | 11,98 | 1.625.377 |
| 14 jun 2024 | 11,94 | 12,08 | 11,85 | 12,05 | 12,05 | 691.870 |
| 13 jun 2024 | 12,06 | 12,08 | 11,94 | 11,97 | 11,97 | 422.433 |
| 12 jun 2024 | 12,00 | 12,14 | 11,96 | 11,99 | 11,99 | 2.236.277 |
| 11 jun 2024 | 11,93 | 11,98 | 11,80 | 11,96 | 11,96 | 352.478 |
| 07 jun 2024 | 12,02 | 12,06 | 11,88 | 12,06 | 12,06 | 397.673 |
| 06 jun 2024 | 12,03 | 12,19 | 11,88 | 12,05 | 12,05 | 1.987.825 |
| 05 jun 2024 | 11,99 | 12,16 | 11,69 | 11,99 | 11,99 | 1.121.321 |
| 04 jun 2024 | 11,37 | 11,38 | 11,24 | 11,37 | 11,37 | 298.527 |
| 03 jun 2024 | 11,35 | 11,43 | 11,28 | 11,34 | 11,34 | 490.241 |
| 31 may 2024 | 11,09 | 11,32 | 11,05 | 11,31 | 11,31 | 725.326 |
| 30 may 2024 | 11,02 | 11,16 | 10,96 | 11,03 | 11,03 | 1.025.350 |
| 29 may 2024 | 11,42 | 11,45 | 11,16 | 11,17 | 11,17 | 577.601 |
| 28 may 2024 | 11,56 | 11,73 | 11,52 | 11,65 | 11,65 | 508.112 |
| 27 may 2024 | 11,60 | 11,67 | 11,48 | 11,54 | 11,54 | 661.300 |
| 24 may 2024 | 11,80 | 11,80 | 11,55 | 11,55 | 11,55 | 355.148 |
| 23 may 2024 | 11,51 | 12,09 | 11,46 | 12,03 | 12,03 | 719.769 |
| 22 may 2024 | 11,66 | 11,70 | 11,52 | 11,60 | 11,60 | 316.663 |
| 21 may 2024 | 11,45 | 11,65 | 11,43 | 11,55 | 11,55 | 1.356.497 |
| 20 may 2024 | 11,53 | 11,60 | 11,46 | 11,47 | 11,47 | 276.121 |
| 17 may 2024 | 11,44 | 11,62 | 11,40 | 11,52 | 11,52 | 403.083 |
| 16 may 2024 | 11,58 | 11,66 | 11,47 | 11,55 | 11,55 | 557.879 |
| 15 may 2024 | 11,57 | 11,57 | 11,30 | 11,45 | 11,45 | 633.488 |
| 14 may 2024 | 11,71 | 11,71 | 11,44 | 11,50 | 11,50 | 661.585 |
| 13 may 2024 | 11,77 | 11,82 | 11,61 | 11,76 | 11,76 | 442.496 |
| 10 may 2024 | 11,58 | 11,74 | 11,56 | 11,74 | 11,74 | 457.631 |
| 09 may 2024 | 11,45 | 11,66 | 11,44 | 11,64 | 11,64 | 725.895 |
| 08 may 2024 | 11,41 | 11,44 | 11,29 | 11,37 | 11,37 | 2.972.645 |
| 07 may 2024 | 11,41 | 11,45 | 11,20 | 11,41 | 11,41 | 935.053 |
| 06 may 2024 | 11,34 | 11,47 | 11,28 | 11,39 | 11,39 | 670.358 |
| 03 may 2024 | 11,55 | 11,56 | 11,29 | 11,29 | 11,29 | 519.352 |
| 02 may 2024 | 11,56 | 11,60 | 11,45 | 11,49 | 11,49 | 2.072.465 |
| 01 may 2024 | 11,95 | 11,99 | 11,66 | 11,71 | 11,71 | 370.860 |
| 30 abr 2024 | 11,95 | 12,10 | 11,93 | 12,10 | 12,10 | 498.417 |
| 29 abr 2024 | 12,03 | 12,05 | 11,87 | 11,97 | 11,97 | 936.067 |
| 26 abr 2024 | 12,01 | 12,06 | 11,90 | 11,95 | 11,95 | 238.267 |
| 24 abr 2024 | 12,05 | 12,14 | 11,98 | 12,12 | 12,12 | 223.509 |
| 23 abr 2024 | 12,04 | 12,11 | 11,95 | 11,99 | 11,99 | 268.073 |
| 22 abr 2024 | 11,95 | 11,99 | 11,85 | 11,93 | 11,93 | 197.546 |
| 19 abr 2024 | 11,79 | 11,88 | 11,73 | 11,83 | 11,83 | 352.682 |
| 18 abr 2024 | 11,90 | 11,98 | 11,78 | 11,84 | 11,84 | 683.924 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 12,18 | 12,26 | 12,04 | 12,09 | 12,09 | 867.527 |
| 15 abr 2024 | 12,32 | 12,38 | 12,23 | 12,26 | 12,26 | 442.466 |
| 12 abr 2024 | 12,45 | 12,49 | 12,29 | 12,40 | 12,40 | 796.965 |
| 11 abr 2024 | 12,73 | 12,79 | 12,57 | 12,57 | 12,57 | 1.589.969 |
| 10 abr 2024 | 12,88 | 12,95 | 12,77 | 12,86 | 12,86 | 645.091 |
| 09 abr 2024 | 12,75 | 12,86 | 12,69 | 12,81 | 12,81 | 370.674 |
| 08 abr 2024 | 12,85 | 12,89 | 12,65 | 12,74 | 12,74 | 288.292 |
| 05 abr 2024 | 12,93 | 12,93 | 12,70 | 12,87 | 12,87 | 1.063.175 |
| 04 abr 2024 | 12,95 | 13,01 | 12,84 | 12,97 | 12,97 | 1.005.656 |
| 03 abr 2024 | 12,76 | 12,81 | 12,68 | 12,78 | 12,78 | 474.322 |
| 02 abr 2024 | 12,53 | 12,85 | 12,52 | 12,76 | 12,76 | 1.202.690 |
| 28 mar 2024 | 12,27 | 12,52 | 12,26 | 12,43 | 12,43 | 380.841 |
| 27 mar 2024 | 12,19 | 12,32 | 12,15 | 12,23 | 12,23 | 227.185 |
| 26 mar 2024 | 12,18 | 12,27 | 12,10 | 12,26 | 12,26 | 547.896 |
| 25 mar 2024 | 12,24 | 12,30 | 12,21 | 12,24 | 12,24 | 308.752 |
| 22 mar 2024 | 12,24 | 12,27 | 12,17 | 12,24 | 12,24 | 427.936 |
| 21 mar 2024 | 12,30 | 12,31 | 12,12 | 12,29 | 12,29 | 717.636 |
| 20 mar 2024 | 12,47 | 12,56 | 12,24 | 12,29 | 12,29 | 668.908 |
| 19 mar 2024 | 12,44 | 12,46 | 12,35 | 12,36 | 12,36 | 750.473 |
| 18 mar 2024 | 12,52 | 12,56 | 12,43 | 12,45 | 12,45 | 253.059 |
| 15 mar 2024 | 12,55 | 12,58 | 12,50 | 12,51 | 12,51 | 2.610.242 |
| 14 mar 2024 | 12,51 | 12,74 | 12,40 | 12,65 | 12,65 | 2.102.570 |
| 13 mar 2024 | 12,80 | 12,80 | 12,35 | 12,47 | 12,47 | 653.829 |
| 12 mar 2024 | 12,34 | 12,38 | 12,27 | 12,31 | 12,31 | 997.261 |
| 11 mar 2024 | 12,32 | 12,35 | 12,26 | 12,33 | 12,33 | 279.543 |
| 08 mar 2024 | 12,32 | 12,40 | 12,27 | 12,39 | 12,39 | 569.126 |
| 07 mar 2024 | 12,30 | 12,37 | 12,20 | 12,25 | 12,25 | 889.724 |
| 06 mar 2024 | 12,15 | 12,18 | 11,97 | 12,07 | 12,07 | 491.333 |
| 06 mar 2024 | 0.17 Dividendo | |||||
| 05 mar 2024 | 12,38 | 12,43 | 12,29 | 12,36 | 12,19 | 523.252 |
| 04 mar 2024 | 12,30 | 12,38 | 12,27 | 12,36 | 12,19 | 697.554 |
| 01 mar 2024 | 12,46 | 12,48 | 12,30 | 12,38 | 12,21 | 1.355.527 |
| 29 feb 2024 | 12,34 | 12,49 | 12,26 | 12,43 | 12,26 | 948.531 |
| 28 feb 2024 | 12,34 | 12,35 | 12,11 | 12,29 | 12,12 | 700.662 |
| 27 feb 2024 | 12,20 | 12,59 | 12,11 | 12,30 | 12,13 | 828.380 |
| 26 feb 2024 | 12,17 | 12,22 | 12,07 | 12,19 | 12,02 | 487.578 |
| 23 feb 2024 | 12,14 | 12,38 | 12,10 | 12,23 | 12,06 | 1.233.648 |
| 22 feb 2024 | 11,81 | 12,15 | 11,76 | 12,13 | 11,96 | 812.752 |
| 21 feb 2024 | 11,78 | 11,85 | 11,71 | 11,76 | 11,60 | 442.949 |
| 20 feb 2024 | 11,61 | 11,77 | 11,57 | 11,75 | 11,59 | 1.237.101 |
| 19 feb 2024 | 11,46 | 11,66 | 11,36 | 11,65 | 11,49 | 3.415.684 |
| 16 feb 2024 | 11,60 | 11,63 | 11,35 | 11,44 | 11,28 | 2.012.945 |
| 15 feb 2024 | 11,52 | 11,59 | 11,03 | 11,39 | 11,23 | 1.309.620 |
| 14 feb 2024 | 11,06 | 11,16 | 11,01 | 11,09 | 10,94 | 464.641 |
| 13 feb 2024 | 11,20 | 11,23 | 11,05 | 11,11 | 10,96 | 441.522 |
| 12 feb 2024 | 11,06 | 11,17 | 11,06 | 11,15 | 11,00 | 312.251 |
| 09 feb 2024 | 11,09 | 11,14 | 10,99 | 11,02 | 10,87 | 297.686 |
| 08 feb 2024 | 11,11 | 11,11 | 10,94 | 11,01 | 10,86 | 527.019 |
| 07 feb 2024 | 10,99 | 11,19 | 10,93 | 11,07 | 10,92 | 724.487 |
| 06 feb 2024 | 11,05 | 11,15 | 10,97 | 11,01 | 10,86 | 714.461 |
| 05 feb 2024 | 11,06 | 11,19 | 11,03 | 11,07 | 10,92 | 402.551 |
| 02 feb 2024 | 10,96 | 11,28 | 10,89 | 11,26 | 11,11 | 883.891 |
| 01 feb 2024 | 10,70 | 10,76 | 10,61 | 10,76 | 10,61 | 2.066.997 |
| *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.