Mercados españoles cerrados en 4 hrs 22 min
IBEX 35
11.225,20 -50,80 (-0,45%) Euro Stoxx 50
4.993,42 -36,93 (-0,73%) Dólar/Euro
1,0846 -0,0014 (-0,13%) Petróleo Brent
84,85 +0,63 (+0,75%) Oro
2.346,80 -9,70 (-0,41%) Bitcoin EUR
62.563,45 -601,05 (-0,95%)
Vista Group International Limited (VGL.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 1,9350 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 4415 |
| 28 may 2024 | 1,9600 | 1,9600 | 1,9200 | 1,9400 | 1,9400 | 53.135 |
| 27 may 2024 | 2,0400 | 2,0400 | 1,9250 | 1,9700 | 1,9700 | 286.071 |
| 24 may 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6750 | 1,6750 | 3149 |
| 23 may 2024 | 1,6850 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 37.776 |
| 22 may 2024 | 1,6950 | 1,6950 | 1,6750 | 1,6900 | 1,6900 | 5742 |
| 21 may 2024 | 1,6200 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 14.693 |
| 20 may 2024 | 1,6450 | 1,6625 | 1,6450 | 1,6600 | 1,6600 | 24.190 |
| 17 may 2024 | 1,6250 | 1,6800 | 1,6250 | 1,6800 | 1,6800 | 5160 |
| 16 may 2024 | 1,6500 | 1,6500 | 1,6150 | 1,6400 | 1,6400 | 21.805 |
| 15 may 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 38.843 |
| 14 may 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 13 may 2024 | 1,6900 | 1,7000 | 1,6850 | 1,6900 | 1,6900 | 24.196 |
| 10 may 2024 | 1,6300 | 1,6550 | 1,6200 | 1,6450 | 1,6450 | 58.023 |
| 09 may 2024 | 1,6350 | 1,6350 | 1,6000 | 1,6000 | 1,6000 | 47 |
| 08 may 2024 | 1,6700 | 1,6700 | 1,6050 | 1,6350 | 1,6350 | 1463 |
| 07 may 2024 | 1,6650 | 1,6800 | 1,6000 | 1,6700 | 1,6700 | 18.582 |
| 06 may 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | 7 |
| 03 may 2024 | 1,6200 | 1,6750 | 1,6200 | 1,6750 | 1,6750 | 56.291 |
| 02 may 2024 | 1,5950 | 1,6750 | 1,5550 | 1,6200 | 1,6200 | 388.592 |
| 01 may 2024 | 1,6200 | 1,6750 | 1,6000 | 1,6750 | 1,6750 | 19.751 |
| 30 abr 2024 | 1,6650 | 1,6650 | 1,6550 | 1,6600 | 1,6600 | 3836 |
| 29 abr 2024 | 1,6450 | 1,6700 | 1,6350 | 1,6700 | 1,6700 | 3274 |
| 26 abr 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 72 |
| 24 abr 2024 | 1,7100 | 1,7250 | 1,6800 | 1,7250 | 1,7250 | 8101 |
| 23 abr 2024 | 1,6900 | 1,7150 | 1,6900 | 1,7100 | 1,7100 | 4618 |
| 22 abr 2024 | 1,6350 | 1,7350 | 1,6350 | 1,7350 | 1,7350 | 4278 |
| 19 abr 2024 | 1,6500 | 1,6950 | 1,6500 | 1,6550 | 1,6550 | 9463 |
| 18 abr 2024 | 1,7300 | 1,7600 | 1,7300 | 1,7600 | 1,7600 | 8002 |
| 17 abr 2024 | 1,7500 | 1,7700 | 1,7450 | 1,7600 | 1,7600 | 28.041 |
| 16 abr 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | 56.613 |
| 15 abr 2024 | 1,7900 | 1,7950 | 1,7600 | 1,7600 | 1,7600 | 20.950 |
| 12 abr 2024 | 1,7700 | 1,8350 | 1,7700 | 1,8350 | 1,8350 | 66.869 |
| 11 abr 2024 | 1,7950 | 1,7950 | 1,7700 | 1,7700 | 1,7700 | 123.706 |
| 10 abr 2024 | 1,7950 | 1,7950 | 1,7700 | 1,7950 | 1,7950 | 27.928 |
| 09 abr 2024 | 1,7900 | 1,8000 | 1,7450 | 1,8000 | 1,8000 | 26.421 |
| 08 abr 2024 | 1,8150 | 1,8250 | 1,7900 | 1,7900 | 1,7900 | 15.698 |
| 05 abr 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 1479 |
| 04 abr 2024 | 1,8150 | 1,8300 | 1,8150 | 1,8300 | 1,8300 | 767 |
| 03 abr 2024 | 1,8100 | 1,8150 | 1,8050 | 1,8050 | 1,8050 | 723.996 |
| 02 abr 2024 | 1,8000 | 1,8350 | 1,8000 | 1,8350 | 1,8350 | 4304 |
| 28 mar 2024 | 1,8050 | 1,8100 | 1,7700 | 1,8100 | 1,8100 | 30.531 |
| 27 mar 2024 | 1,8050 | 1,8450 | 1,7400 | 1,8450 | 1,8450 | 20.559 |
| 26 mar 2024 | 1,8000 | 1,8400 | 1,7600 | 1,8400 | 1,8400 | 13.656 |
| 25 mar 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7850 | 1,7850 | 443.117 |
| 22 mar 2024 | 1,8200 | 1,8400 | 1,7700 | 1,8400 | 1,8400 | 60.168 |
| 21 mar 2024 | 1,8250 | 1,8250 | 1,7950 | 1,8200 | 1,8200 | 2.106.586 |
| 20 mar 2024 | 1,7650 | 1,8050 | 1,7650 | 1,8050 | 1,8050 | 29.629 |
| 19 mar 2024 | 1,7500 | 1,7550 | 1,7500 | 1,7550 | 1,7550 | 3789 |
| 18 mar 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 52.288 |
| 15 mar 2024 | 1,6800 | 1,7950 | 1,6400 | 1,7900 | 1,7900 | 50.393 |
| 14 mar 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6550 | 1,6550 | 7422 |
| 13 mar 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6250 | 1,6250 | 13.541 |
| 12 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 11 mar 2024 | 1,5650 | 1,5975 | 1,5650 | 1,5700 | 1,5700 | 29.483 |
| 08 mar 2024 | 1,5350 | 1,6300 | 1,5050 | 1,6300 | 1,6300 | 13.793 |
| 07 mar 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 140 |
| 06 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2598 |
| 05 mar 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 04 mar 2024 | 1,5150 | 1,5150 | 1,4500 | 1,4750 | 1,4750 | 7262 |
| 01 mar 2024 | 1,5000 | 1,5050 | 1,4450 | 1,4750 | 1,4750 | 11.464 |
| 29 feb 2024 | 1,5250 | 1,5550 | 1,4800 | 1,5200 | 1,5200 | 892 |
| 28 feb 2024 | 1,4850 | 1,5400 | 1,4850 | 1,5400 | 1,5400 | 9000 |
| 27 feb 2024 | 1,4000 | 1,4350 | 1,3800 | 1,4350 | 1,4350 | 5518 |
| 26 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23 feb 2024 | 1,5150 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 10.006 |
| 22 feb 2024 | 1,4950 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 2750 |
| 21 feb 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 20 feb 2024 | 1,5050 | 1,5250 | 1,5050 | 1,5250 | 1,5250 | 313 |
| 19 feb 2024 | 1,5150 | 1,5150 | 1,5050 | 1,5050 | 1,5050 | 2362 |
| 16 feb 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 15 feb 2024 | 1,5650 | 1,5650 | 1,5300 | 1,5300 | 1,5300 | 1315 |
| 14 feb 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 32 |
| 13 feb 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 12 feb 2024 | 1,5550 | 1,5650 | 1,5500 | 1,5650 | 1,5650 | 24.383 |
| 09 feb 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 300 |
| 08 feb 2024 | 1,4250 | 1,5000 | 1,4050 | 1,4900 | 1,4900 | 10.999 |
| 07 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 06 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 05 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 90 |
| 02 feb 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 94.636 |
| 01 feb 2024 | 1,4800 | 1,5000 | 1,4750 | 1,4900 | 1,4900 | 7218 |
| 31 ene 2024 | 1,5100 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 29.270 |
| 30 ene 2024 | 1,4350 | 1,5050 | 1,4350 | 1,5050 | 1,5050 | 15.157 |
| 29 ene 2024 | 1,4050 | 1,4400 | 1,4050 | 1,4400 | 1,4400 | 12.559 |
| 25 ene 2024 | 1,4150 | 1,4400 | 1,4150 | 1,4400 | 1,4400 | 7012 |
| 24 ene 2024 | 1,4500 | 1,4550 | 1,4500 | 1,4550 | 1,4550 | 1050 |
| 23 ene 2024 | 1,4350 | 1,4350 | 1,4100 | 1,4250 | 1,4250 | 5898 |
| 22 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 19 ene 2024 | 1,4650 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 9451 |
| 18 ene 2024 | 1,4850 | 1,4850 | 1,4650 | 1,4650 | 1,4650 | 9919 |
| 17 ene 2024 | 1,4850 | 1,4900 | 1,4650 | 1,4650 | 1,4650 | 15.468 |
| 16 ene 2024 | 1,4775 | 1,4900 | 1,4650 | 1,4650 | 1,4650 | 2224 |
| 15 ene 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 320 |
| 12 ene 2024 | 1,4850 | 1,4875 | 1,4800 | 1,4800 | 1,4800 | 5324 |
| 11 ene 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | 12.726 |
| 10 ene 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 09 ene 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 32 |
| 08 ene 2024 | 1,5850 | 1,6300 | 1,5850 | 1,6300 | 1,6300 | 17 |
| 05 ene 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 211 |
| *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.