Mercados españoles abiertos en 1 hr 4 mins
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0764 -0,0002 (-0,02%) Petróleo Brent
82,80 +0,35 (+0,42%) Bitcoin EUR
59.610,46 +757,71 (+1,29%)
USD/AUD (USDAUD=X)
CCY - CCY Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 06:55AM BST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1,5125 | 1,5138 | 1,5085 | 1,5120 | 1,5120 | - |
| 03 may 2024 | 1,5217 | 1,5232 | 1,5036 | 1,5217 | 1,5217 | - |
| 02 may 2024 | 1,5309 | 1,5345 | 1,5272 | 1,5309 | 1,5309 | - |
| 01 may 2024 | 1,5437 | 1,5465 | 1,5391 | 1,5437 | 1,5437 | - |
| 30 abr 2024 | 1,5239 | 1,5416 | 1,5230 | 1,5239 | 1,5239 | - |
| 29 abr 2024 | 1,5287 | 1,5298 | 1,5181 | 1,5287 | 1,5287 | - |
| 26 abr 2024 | 1,5330 | 1,5342 | 1,5256 | 1,5330 | 1,5330 | - |
| 25 abr 2024 | 1,5392 | 1,5417 | 1,5300 | 1,5392 | 1,5392 | - |
| 24 abr 2024 | 1,5411 | 1,5424 | 1,5316 | 1,5411 | 1,5411 | - |
| 23 abr 2024 | 1,5497 | 1,5525 | 1,5406 | 1,5497 | 1,5497 | - |
| 22 abr 2024 | 1,5563 | 1,5564 | 1,5492 | 1,5562 | 1,5562 | - |
| 19 abr 2024 | 1,5565 | 1,5709 | 1,5548 | 1,5565 | 1,5565 | - |
| 18 abr 2024 | 1,5528 | 1,5561 | 1,5485 | 1,5528 | 1,5528 | - |
| 17 abr 2024 | 1,5594 | 1,5616 | 1,5533 | 1,5594 | 1,5594 | - |
| 16 abr 2024 | 1,5522 | 1,5630 | 1,5521 | 1,5522 | 1,5522 | - |
| 15 abr 2024 | 1,5442 | 1,5493 | 1,5396 | 1,5442 | 1,5442 | - |
| 12 abr 2024 | 1,5289 | 1,5469 | 1,5284 | 1,5289 | 1,5289 | - |
| 11 abr 2024 | 1,5368 | 1,5378 | 1,5261 | 1,5368 | 1,5368 | - |
| 10 abr 2024 | 1,5086 | 1,5369 | 1,5074 | 1,5086 | 1,5086 | - |
| 09 abr 2024 | 1,5140 | 1,5154 | 1,5052 | 1,5140 | 1,5140 | - |
| 08 abr 2024 | 1,5220 | 1,5243 | 1,5124 | 1,5220 | 1,5220 | - |
| 05 abr 2024 | 1,5180 | 1,5267 | 1,5165 | 1,5180 | 1,5180 | - |
| 04 abr 2024 | 1,5223 | 1,5230 | 1,5108 | 1,5223 | 1,5223 | - |
| 03 abr 2024 | 1,5351 | 1,5376 | 1,5239 | 1,5351 | 1,5351 | - |
| 02 abr 2024 | 1,5413 | 1,5419 | 1,5330 | 1,5413 | 1,5413 | - |
| 01 abr 2024 | 1,5307 | 1,5429 | 1,5291 | 1,5307 | 1,5307 | - |
| 29 mar 2024 | 1,5345 | 1,5363 | 1,5301 | 1,5345 | 1,5345 | - |
| 28 mar 2024 | 1,5333 | 1,5418 | 1,5286 | 1,5333 | 1,5333 | - |
| 27 mar 2024 | 1,5293 | 1,5354 | 1,5293 | 1,5293 | 1,5293 | - |
| 26 mar 2024 | 1,5293 | 1,5309 | 1,5242 | 1,5293 | 1,5293 | - |
| 25 mar 2024 | 1,5347 | 1,5359 | 1,5272 | 1,5347 | 1,5347 | - |
| 22 mar 2024 | 1,5211 | 1,5359 | 1,5202 | 1,5211 | 1,5211 | - |
| 21 mar 2024 | 1,5157 | 1,5239 | 1,5073 | 1,5157 | 1,5157 | - |
| 20 mar 2024 | 1,5322 | 1,5357 | 1,5286 | 1,5322 | 1,5322 | - |
| 19 mar 2024 | 1,5250 | 1,5374 | 1,5220 | 1,5250 | 1,5250 | - |
| 18 mar 2024 | 1,5249 | 1,5256 | 1,5209 | 1,5249 | 1,5249 | - |
| 15 mar 2024 | 1,5199 | 1,5259 | 1,5200 | 1,5199 | 1,5199 | - |
| 14 mar 2024 | 1,5088 | 1,5216 | 1,5080 | 1,5088 | 1,5088 | - |
| 13 mar 2024 | 1,5135 | 1,5150 | 1,5090 | 1,5135 | 1,5135 | - |
| 12 mar 2024 | 1,5116 | 1,5184 | 1,5068 | 1,5116 | 1,5116 | - |
| 11 mar 2024 | 1,5096 | 1,5158 | 1,5085 | 1,5096 | 1,5096 | - |
| 08 mar 2024 | 1,5103 | 1,5118 | 1,5000 | 1,5103 | 1,5103 | - |
| 07 mar 2024 | 1,5229 | 1,5233 | 1,5094 | 1,5229 | 1,5229 | - |
| 06 mar 2024 | 1,5375 | 1,5401 | 1,5196 | 1,5375 | 1,5375 | - |
| 05 mar 2024 | 1,5367 | 1,5433 | 1,5335 | 1,5367 | 1,5367 | - |
| 04 mar 2024 | 1,5319 | 1,5359 | 1,5298 | 1,5319 | 1,5319 | - |
| 01 mar 2024 | 1,5388 | 1,5406 | 1,5306 | 1,5388 | 1,5388 | - |
| 29 feb 2024 | 1,5397 | 1,5415 | 1,5313 | 1,5397 | 1,5397 | - |
| 28 feb 2024 | 1,5281 | 1,5408 | 1,5265 | 1,5281 | 1,5281 | - |
| 27 feb 2024 | 1,5291 | 1,5322 | 1,5230 | 1,5291 | 1,5291 | - |
| 26 feb 2024 | 1,5235 | 1,5306 | 1,5234 | 1,5231 | 1,5231 | - |
| 23 feb 2024 | 1,5246 | 1,5263 | 1,5191 | 1,5246 | 1,5246 | - |
| 22 feb 2024 | 1,5260 | 1,5288 | 1,5162 | 1,5260 | 1,5260 | - |
| 21 feb 2024 | 1,5259 | 1,5289 | 1,5211 | 1,5259 | 1,5259 | - |
| 20 feb 2024 | 1,5312 | 1,5332 | 1,5202 | 1,5312 | 1,5312 | - |
| 19 feb 2024 | 1,5297 | 1,5305 | 1,5265 | 1,5295 | 1,5295 | - |
| 16 feb 2024 | 1,5324 | 1,5388 | 1,5302 | 1,5324 | 1,5324 | - |
| 15 feb 2024 | 1,5387 | 1,5436 | 1,5316 | 1,5387 | 1,5387 | - |
| 14 feb 2024 | 1,5496 | 1,5511 | 1,5406 | 1,5496 | 1,5496 | - |
| 13 feb 2024 | 1,5317 | 1,5494 | 1,5306 | 1,5317 | 1,5317 | - |
| 12 feb 2024 | 1,5324 | 1,5353 | 1,5295 | 1,5324 | 1,5324 | - |
| 09 feb 2024 | 1,5390 | 1,5414 | 1,5309 | 1,5390 | 1,5390 | - |
| 08 feb 2024 | 1,5333 | 1,5429 | 1,5305 | 1,5333 | 1,5333 | - |
| 07 feb 2024 | 1,5315 | 1,5344 | 1,5288 | 1,5315 | 1,5315 | - |
| 06 feb 2024 | 1,5431 | 1,5431 | 1,5337 | 1,5431 | 1,5431 | - |
| 05 feb 2024 | 1,5373 | 1,5456 | 1,5337 | 1,5373 | 1,5373 | - |
| 02 feb 2024 | 1,5209 | 1,5367 | 1,5128 | 1,5209 | 1,5209 | - |
| 01 feb 2024 | 1,5240 | 1,5362 | 1,5200 | 1,5240 | 1,5240 | - |
| 31 ene 2024 | 1,5163 | 1,5245 | 1,5101 | 1,5163 | 1,5163 | - |
| 30 ene 2024 | 1,5119 | 1,5207 | 1,5095 | 1,5119 | 1,5119 | - |
| 29 ene 2024 | 1,5201 | 1,5210 | 1,5138 | 1,5201 | 1,5201 | - |
| 26 ene 2024 | 1,5184 | 1,5204 | 1,5130 | 1,5184 | 1,5184 | - |
| 25 ene 2024 | 1,5205 | 1,5228 | 1,5130 | 1,5205 | 1,5205 | - |
| 24 ene 2024 | 1,5183 | 1,5229 | 1,5105 | 1,5183 | 1,5183 | - |
| 23 ene 2024 | 1,5219 | 1,5237 | 1,5124 | 1,5219 | 1,5219 | - |
| 22 ene 2024 | 1,5162 | 1,5194 | 1,5117 | 1,5162 | 1,5162 | - |
| 19 ene 2024 | 1,5191 | 1,5231 | 1,5148 | 1,5191 | 1,5191 | - |
| 18 ene 2024 | 1,5263 | 1,5292 | 1,5208 | 1,5263 | 1,5263 | - |
| 17 ene 2024 | 1,5177 | 1,5318 | 1,5165 | 1,5177 | 1,5177 | - |
| 16 ene 2024 | 1,5037 | 1,5182 | 1,5035 | 1,5037 | 1,5037 | - |
| 15 ene 2024 | 1,4950 | 1,5035 | 1,4949 | 1,4950 | 1,4950 | - |
| 12 ene 2024 | 1,4929 | 1,4972 | 1,4862 | 1,4929 | 1,4929 | - |
| 11 ene 2024 | 1,4916 | 1,5043 | 1,4863 | 1,4916 | 1,4916 | - |
| 10 ene 2024 | 1,4960 | 1,4962 | 1,4894 | 1,4960 | 1,4960 | - |
| 09 ene 2024 | 1,4881 | 1,4975 | 1,4848 | 1,4881 | 1,4881 | - |
| 08 ene 2024 | 1,4889 | 1,4974 | 1,4846 | 1,4889 | 1,4889 | - |
| 05 ene 2024 | 1,4911 | 1,5055 | 1,4823 | 1,4911 | 1,4911 | - |
| 04 ene 2024 | 1,4846 | 1,4929 | 1,4791 | 1,4846 | 1,4846 | - |
| 03 ene 2024 | 1,4780 | 1,4918 | 1,4767 | 1,4780 | 1,4780 | - |
| 02 ene 2024 | 1,4683 | 1,4786 | 1,4618 | 1,4683 | 1,4683 | - |
| 01 ene 2024 | 1,4662 | 1,4676 | 1,4674 | 1,4662 | 1,4662 | - |
| 29 dic 2023 | 1,4649 | 1,4746 | 1,4603 | 1,4649 | 1,4649 | - |
| 28 dic 2023 | 1,4589 | 1,4651 | 1,4554 | 1,4589 | 1,4589 | - |
| 27 dic 2023 | 1,4655 | 1,4666 | 1,4594 | 1,4655 | 1,4655 | - |
| 26 dic 2023 | 1,4693 | 1,4709 | 1,4661 | 1,4693 | 1,4693 | - |
| 25 dic 2023 | 1,4687 | 1,4751 | 1,4100 | 1,4687 | 1,4687 | - |
| 22 dic 2023 | 1,4713 | 1,4762 | 1,4650 | 1,4713 | 1,4713 | - |
| 21 dic 2023 | 1,4837 | 1,4844 | 1,4710 | 1,4837 | 1,4837 | - |
| 20 dic 2023 | 1,4786 | 1,4817 | 1,4751 | 1,4786 | 1,4786 | - |
| 19 dic 2023 | 1,4917 | 1,4917 | 1,4761 | 1,4917 | 1,4917 | - |
| *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.