Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.439,96 +1.573,79 (+2,63%)
VGI Partners Global Investments Limited (VG1.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,8700 | 1,8850 | 1,8650 | 1,8850 | 1,8850 | 395.364 |
| 16 may 2024 | 1,8400 | 1,9000 | 1,8400 | 1,8750 | 1,8750 | 483.216 |
| 15 may 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8400 | 1,8400 | 494.934 |
| 14 may 2024 | 1,8250 | 1,8320 | 1,8200 | 1,8250 | 1,8250 | 434.076 |
| 13 may 2024 | 1,8150 | 1,8300 | 1,8150 | 1,8250 | 1,8250 | 269.127 |
| 10 may 2024 | 1,8150 | 1,8300 | 1,8000 | 1,8150 | 1,8150 | 298.672 |
| 09 may 2024 | 1,8000 | 1,8100 | 1,7950 | 1,8000 | 1,8000 | 215.159 |
| 08 may 2024 | 1,8100 | 1,8100 | 1,7900 | 1,7900 | 1,7900 | 202.809 |
| 07 may 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8100 | 1,8100 | 186.373 |
| 06 may 2024 | 1,7900 | 1,7900 | 1,7750 | 1,7800 | 1,7800 | 356.201 |
| 03 may 2024 | 1,7900 | 1,7950 | 1,7700 | 1,7700 | 1,7700 | 310.048 |
| 02 may 2024 | 1,7900 | 1,8050 | 1,7900 | 1,7950 | 1,7950 | 199.583 |
| 01 may 2024 | 1,8000 | 1,8000 | 1,7800 | 1,7950 | 1,7950 | 178.258 |
| 30 abr 2024 | 1,8200 | 1,8250 | 1,7800 | 1,8000 | 1,8000 | 434.366 |
| 29 abr 2024 | 1,8200 | 1,8300 | 1,8100 | 1,8250 | 1,8250 | 293.865 |
| 26 abr 2024 | 1,8200 | 1,8200 | 1,8050 | 1,8150 | 1,8150 | 164.320 |
| 24 abr 2024 | 1,8300 | 1,8300 | 1,8100 | 1,8300 | 1,8300 | 356.955 |
| 23 abr 2024 | 1,8300 | 1,8300 | 1,8100 | 1,8300 | 1,8300 | 148.011 |
| 22 abr 2024 | 1,8200 | 1,8250 | 1,8050 | 1,8250 | 1,8250 | 262.593 |
| 19 abr 2024 | 1,8150 | 1,8300 | 1,8150 | 1,8300 | 1,8300 | 358.367 |
| 18 abr 2024 | 1,8200 | 1,8300 | 1,8150 | 1,8300 | 1,8300 | 263.427 |
| 17 abr 2024 | 1,8150 | 1,8300 | 1,8100 | 1,8300 | 1,8300 | 394.118 |
| 16 abr 2024 | 1,8250 | 1,8350 | 1,8200 | 1,8300 | 1,8300 | 162.418 |
| 15 abr 2024 | 1,8700 | 1,8700 | 1,8250 | 1,8250 | 1,8250 | 430.662 |
| 12 abr 2024 | 1,8600 | 1,8700 | 1,8400 | 1,8700 | 1,8700 | 492.210 |
| 11 abr 2024 | 1,8450 | 1,8550 | 1,8350 | 1,8500 | 1,8500 | 370.427 |
| 10 abr 2024 | 1,8650 | 1,8650 | 1,8450 | 1,8600 | 1,8600 | 221.717 |
| 09 abr 2024 | 1,8700 | 1,8750 | 1,8600 | 1,8650 | 1,8650 | 150.081 |
| 08 abr 2024 | 1,8600 | 1,8700 | 1,8600 | 1,8700 | 1,8700 | 192.915 |
| 05 abr 2024 | 1,8550 | 1,8550 | 1,8400 | 1,8550 | 1,8550 | 279.650 |
| 04 abr 2024 | 1,8700 | 1,8700 | 1,8550 | 1,8700 | 1,8700 | 189.680 |
| 03 abr 2024 | 1,8700 | 1,8700 | 1,8550 | 1,8700 | 1,8700 | 119.630 |
| 02 abr 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8700 | 1,8700 | 436.211 |
| 28 mar 2024 | 1,8800 | 1,8850 | 1,8750 | 1,8850 | 1,8850 | 814.859 |
| 27 mar 2024 | 1,8700 | 1,8750 | 1,8650 | 1,8750 | 1,8750 | 355.271 |
| 26 mar 2024 | 1,8500 | 1,8670 | 1,8450 | 1,8650 | 1,8650 | 150.384 |
| 25 mar 2024 | 1,8400 | 1,8600 | 1,8200 | 1,8450 | 1,8450 | 151.125 |
| 22 mar 2024 | 1,8250 | 1,8250 | 1,8000 | 1,8150 | 1,8150 | 283.336 |
| 21 mar 2024 | 1,8100 | 1,8150 | 1,8000 | 1,8150 | 1,8150 | 304.602 |
| 20 mar 2024 | 1,7950 | 1,8100 | 1,7950 | 1,8100 | 1,8100 | 374.722 |
| 19 mar 2024 | 1,7700 | 1,8100 | 1,7700 | 1,8050 | 1,8050 | 5.564.479 |
| 18 mar 2024 | 1,7800 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 322.076 |
| 15 mar 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | 196.693 |
| 14 mar 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | 89.722 |
| 13 mar 2024 | 1,7600 | 1,7850 | 1,7600 | 1,7700 | 1,7700 | 195.118 |
| 12 mar 2024 | 1,7650 | 1,7750 | 1,7550 | 1,7550 | 1,7550 | 597.874 |
| 11 mar 2024 | 1,7650 | 1,7700 | 1,7600 | 1,7650 | 1,7650 | 497.373 |
| 08 mar 2024 | 1,7650 | 1,7850 | 1,7600 | 1,7650 | 1,7650 | 427.555 |
| 07 mar 2024 | 1,7600 | 1,7850 | 1,7450 | 1,7750 | 1,7750 | 852.259 |
| 06 mar 2024 | 1,7350 | 1,7770 | 1,7350 | 1,7700 | 1,7700 | 787.918 |
| 05 mar 2024 | 1,7300 | 1,7600 | 1,7300 | 1,7600 | 1,7600 | 295.653 |
| 04 mar 2024 | 1,7200 | 1,7400 | 1,7150 | 1,7350 | 1,7350 | 390.018 |
| 01 mar 2024 | 1,7100 | 1,7220 | 1,7050 | 1,7200 | 1,7200 | 633.006 |
| 29 feb 2024 | 1,7050 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 354.648 |
| 28 feb 2024 | 1,7150 | 1,7200 | 1,7050 | 1,7200 | 1,7200 | 213.481 |
| 27 feb 2024 | 1,7150 | 1,7250 | 1,7100 | 1,7200 | 1,7200 | 284.066 |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,7150 | 1,7150 | 1,7150 | 184.968 |
| 23 feb 2024 | 1,7200 | 1,7320 | 1,7200 | 1,7200 | 1,7200 | 301.708 |
| 22 feb 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | 315.107 |
| 21 feb 2024 | 1,7300 | 1,7320 | 1,7200 | 1,7300 | 1,7300 | 248.660 |
| 20 feb 2024 | 1,7350 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | 834.550 |
| 19 feb 2024 | 1,7400 | 1,7600 | 1,7250 | 1,7300 | 1,7300 | 1.168.849 |
| 16 feb 2024 | 1,7350 | 1,7400 | 1,7250 | 1,7250 | 1,7250 | 157.930 |
| 15 feb 2024 | 1,7400 | 1,7450 | 1,7350 | 1,7350 | 1,7350 | 180.526 |
| 14 feb 2024 | 1,7150 | 1,7350 | 1,7150 | 1,7300 | 1,7300 | 556.945 |
| 14 feb 2024 | 0.05 Dividendo | |||||
| 13 feb 2024 | 1,7700 | 1,7850 | 1,7700 | 1,7850 | 1,7350 | 1.232.796 |
| 12 feb 2024 | 1,7800 | 1,7850 | 1,7700 | 1,7800 | 1,7301 | 730.883 |
| 09 feb 2024 | 1,7850 | 1,7900 | 1,7700 | 1,7700 | 1,7204 | 941.077 |
| 08 feb 2024 | 1,7670 | 1,7900 | 1,7650 | 1,7850 | 1,7350 | 472.810 |
| 07 feb 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7725 | 1,7229 | 569.476 |
| 06 feb 2024 | 1,7650 | 1,7700 | 1,7500 | 1,7700 | 1,7204 | 322.846 |
| 05 feb 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7700 | 1,7204 | 531.073 |
| 02 feb 2024 | 1,7600 | 1,7750 | 1,7450 | 1,7500 | 1,7010 | 526.835 |
| 01 feb 2024 | 1,7400 | 1,7400 | 1,7250 | 1,7300 | 1,6815 | 888.045 |
| 31 ene 2024 | 1,7500 | 1,7550 | 1,7400 | 1,7550 | 1,7058 | 280.873 |
| 30 ene 2024 | 1,7650 | 1,7650 | 1,7450 | 1,7600 | 1,7107 | 514.244 |
| 29 ene 2024 | 1,7400 | 1,7550 | 1,7300 | 1,7550 | 1,7058 | 441.978 |
| 25 ene 2024 | 1,7400 | 1,7500 | 1,7350 | 1,7400 | 1,6913 | 185.643 |
| 24 ene 2024 | 1,7550 | 1,7550 | 1,7400 | 1,7500 | 1,7010 | 218.764 |
| 23 ene 2024 | 1,7400 | 1,7550 | 1,7300 | 1,7550 | 1,7058 | 299.583 |
| 22 ene 2024 | 1,7400 | 1,7600 | 1,7150 | 1,7500 | 1,7010 | 230.513 |
| 19 ene 2024 | 1,7400 | 1,7550 | 1,7400 | 1,7550 | 1,7058 | 138.144 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1,7350 | 1,7500 | 1,7300 | 1,7400 | 1,6913 | 823.415 |
| 16 ene 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7300 | 1,6815 | 1.104.184 |
| 15 ene 2024 | 1,7050 | 1,7220 | 1,7050 | 1,7100 | 1,6621 | 716.120 |
| 12 ene 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7150 | 1,6670 | 1.067.660 |
| 11 ene 2024 | 1,7000 | 1,7150 | 1,6950 | 1,6950 | 1,6475 | 823.073 |
| 10 ene 2024 | 1,7050 | 1,7100 | 1,7000 | 1,7000 | 1,6524 | 518.468 |
| 09 ene 2024 | 1,7050 | 1,7150 | 1,7000 | 1,7100 | 1,6621 | 774.210 |
| 08 ene 2024 | 1,6950 | 1,7000 | 1,6900 | 1,6950 | 1,6475 | 988.431 |
| 05 ene 2024 | 1,6950 | 1,7000 | 1,6900 | 1,6900 | 1,6427 | 483.515 |
| 04 ene 2024 | 1,7000 | 1,7020 | 1,6900 | 1,6900 | 1,6427 | 413.371 |
| 03 ene 2024 | 1,7000 | 1,7050 | 1,6900 | 1,7000 | 1,6524 | 208.666 |
| 02 ene 2024 | 1,7200 | 1,7250 | 1,6950 | 1,6950 | 1,6475 | 704.043 |
| 29 dic 2023 | 1,7100 | 1,7150 | 1,7000 | 1,7150 | 1,6670 | 463.953 |
| 28 dic 2023 | 1,6950 | 1,7100 | 1,6950 | 1,7050 | 1,6572 | 888.223 |
| 27 dic 2023 | 1,6700 | 1,6950 | 1,6700 | 1,6950 | 1,6475 | 877.366 |
| 22 dic 2023 | 1,6500 | 1,6700 | 1,6450 | 1,6700 | 1,6232 | 690.537 |
| *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.