Mercados españoles cerrados en 5 hrs 59 min
IBEX 35
10.987,00 +35,50 (+0,32%) Euro Stoxx 50
4.910,47 +7,87 (+0,16%) Dólar/Euro
1,0701 -0,0008 (-0,07%) Petróleo Brent
87,15 +0,76 (+0,88%) Oro
2.337,80 +1,20 (+0,05%) Bitcoin EUR
57.359,73 +375,08 (+0,66%)
Viridis Mining and Minerals Limited (VMM.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,0800 | 1,2450 | 1,0800 | 1,2150 | 1,2150 | 461.293 |
| 27 jun 2024 | 1,0600 | 1,0850 | 1,0350 | 1,0350 | 1,0350 | 204.755 |
| 26 jun 2024 | 1,0750 | 1,0750 | 1,0350 | 1,0500 | 1,0500 | 345.567 |
| 25 jun 2024 | 1,0350 | 1,0950 | 1,0150 | 1,0800 | 1,0800 | 587.810 |
| 24 jun 2024 | 1,0750 | 1,0750 | 1,0100 | 1,0400 | 1,0400 | 340.415 |
| 21 jun 2024 | 1,0900 | 1,1050 | 1,0500 | 1,0550 | 1,0550 | 306.450 |
| 20 jun 2024 | 1,1500 | 1,1500 | 1,0750 | 1,1200 | 1,1200 | 199.254 |
| 19 jun 2024 | 1,0950 | 1,2100 | 1,0650 | 1,1550 | 1,1550 | 647.257 |
| 18 jun 2024 | 1,0500 | 1,1250 | 1,0500 | 1,1100 | 1,1100 | 314.986 |
| 17 jun 2024 | 1,1050 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 507.799 |
| 14 jun 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 752.965 |
| 13 jun 2024 | 1,2200 | 1,2400 | 1,1700 | 1,1850 | 1,1850 | 496.175 |
| 12 jun 2024 | 1,2800 | 1,2800 | 1,2150 | 1,2150 | 1,2150 | 664.977 |
| 11 jun 2024 | 1,3300 | 1,3500 | 1,2600 | 1,2800 | 1,2800 | 590.710 |
| 07 jun 2024 | 1,4500 | 1,4500 | 1,3600 | 1,3600 | 1,3600 | 379.988 |
| 06 jun 2024 | 1,4500 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 440.684 |
| 05 jun 2024 | 1,4200 | 1,4600 | 1,3550 | 1,4200 | 1,4200 | 901.742 |
| 04 jun 2024 | 1,6900 | 1,7000 | 1,4300 | 1,4500 | 1,4500 | 2.416.917 |
| 03 jun 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 31 may 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 30 may 2024 | 1,6200 | 1,6750 | 1,5900 | 1,6450 | 1,6450 | 350.942 |
| 29 may 2024 | 1,6200 | 1,6800 | 1,5950 | 1,6200 | 1,6200 | 282.312 |
| 28 may 2024 | 1,6300 | 1,6800 | 1,5950 | 1,6200 | 1,6200 | 343.766 |
| 27 may 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6600 | 1,6600 | 432.668 |
| 24 may 2024 | 1,5950 | 1,6000 | 1,5450 | 1,5800 | 1,5800 | 270.082 |
| 23 may 2024 | 1,5800 | 1,6400 | 1,5350 | 1,6100 | 1,6100 | 436.611 |
| 22 may 2024 | 1,6800 | 1,6800 | 1,5750 | 1,5800 | 1,5800 | 359.973 |
| 21 may 2024 | 1,6950 | 1,7200 | 1,6600 | 1,6900 | 1,6900 | 309.122 |
| 20 may 2024 | 1,7100 | 1,7450 | 1,6700 | 1,7100 | 1,7100 | 601.304 |
| 17 may 2024 | 1,6500 | 1,7250 | 1,6200 | 1,7100 | 1,7100 | 588.686 |
| 16 may 2024 | 1,6050 | 1,6750 | 1,5700 | 1,6200 | 1,6200 | 383.409 |
| 15 may 2024 | 1,6350 | 1,6500 | 1,5900 | 1,5950 | 1,5950 | 214.288 |
| 14 may 2024 | 1,6600 | 1,6800 | 1,5700 | 1,6000 | 1,6000 | 577.361 |
| 13 may 2024 | 1,6200 | 1,7150 | 1,6200 | 1,6500 | 1,6500 | 512.043 |
| 10 may 2024 | 1,5350 | 1,5900 | 1,5000 | 1,5850 | 1,5850 | 546.389 |
| 09 may 2024 | 1,4750 | 1,5400 | 1,4300 | 1,5150 | 1,5150 | 494.689 |
| 08 may 2024 | 1,5800 | 1,5950 | 1,4300 | 1,4300 | 1,4300 | 778.833 |
| 07 may 2024 | 1,4500 | 1,5400 | 1,4400 | 1,5050 | 1,5050 | 1.060.633 |
| 06 may 2024 | 1,3500 | 1,4500 | 1,3250 | 1,4400 | 1,4400 | 575.845 |
| 03 may 2024 | 1,3750 | 1,4200 | 1,3150 | 1,3400 | 1,3400 | 488.908 |
| 02 may 2024 | 1,3050 | 1,4000 | 1,3000 | 1,3750 | 1,3750 | 455.080 |
| 01 may 2024 | 1,3300 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 646.949 |
| 30 abr 2024 | 1,4400 | 1,4500 | 1,3450 | 1,3500 | 1,3500 | 2.832.313 |
| 29 abr 2024 | 1,3500 | 1,4700 | 1,3450 | 1,4550 | 1,4550 | 961.605 |
| 26 abr 2024 | 1,3200 | 1,3600 | 1,3050 | 1,3500 | 1,3500 | 116.475 |
| 24 abr 2024 | 1,4200 | 1,4200 | 1,3150 | 1,3200 | 1,3200 | 247.534 |
| 23 abr 2024 | 1,4200 | 1,4500 | 1,3700 | 1,3950 | 1,3950 | 526.472 |
| 22 abr 2024 | 1,3500 | 1,4400 | 1,3300 | 1,3950 | 1,3950 | 1.052.544 |
| 19 abr 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 18 abr 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 17 abr 2024 | 1,2900 | 1,3550 | 1,2800 | 1,3550 | 1,3550 | 162.362 |
| 16 abr 2024 | 1,3500 | 1,3500 | 1,2850 | 1,2950 | 1,2950 | 306.549 |
| 15 abr 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3300 | 1,3300 | 491.136 |
| 12 abr 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3800 | 1,3800 | 1.077.799 |
| 11 abr 2024 | 1,1700 | 1,3050 | 1,1650 | 1,3050 | 1,3050 | 931.757 |
| 10 abr 2024 | 1,1900 | 1,1950 | 1,1300 | 1,1400 | 1,1400 | 304.637 |
| 09 abr 2024 | 1,1600 | 1,1600 | 1,1250 | 1,1400 | 1,1400 | 148.108 |
| 08 abr 2024 | 1,1200 | 1,2000 | 1,0850 | 1,1500 | 1,1500 | 413.848 |
| 05 abr 2024 | 1,0600 | 1,1250 | 1,0500 | 1,1150 | 1,1150 | 151.419 |
| 04 abr 2024 | 1,0800 | 1,0900 | 1,0550 | 1,0800 | 1,0800 | 50.824 |
| 03 abr 2024 | 1,0800 | 1,1050 | 1,0500 | 1,0700 | 1,0700 | 100.179 |
| 02 abr 2024 | 1,0900 | 1,0900 | 1,0550 | 1,0600 | 1,0600 | 83.330 |
| 28 mar 2024 | 1,1000 | 1,1150 | 1,0700 | 1,1150 | 1,1150 | 216.265 |
| 27 mar 2024 | 0,9700 | 1,1150 | 0,9550 | 1,1150 | 1,1150 | 337.937 |
| 26 mar 2024 | 0,9950 | 0,9950 | 0,9650 | 0,9800 | 0,9800 | 191.875 |
| 25 mar 2024 | 0,9950 | 1,0100 | 0,9900 | 1,0050 | 1,0050 | 35.315 |
| 22 mar 2024 | 1,0200 | 1,0200 | 0,9950 | 0,9950 | 0,9950 | 169.981 |
| 21 mar 2024 | 0,9600 | 1,0200 | 0,9600 | 1,0000 | 1,0000 | 265.974 |
| 20 mar 2024 | 0,9900 | 1,0250 | 0,9500 | 0,9500 | 0,9500 | 959.674 |
| 19 mar 2024 | 1,0300 | 1,0350 | 0,9700 | 0,9700 | 0,9700 | 434.780 |
| 18 mar 2024 | 1,1300 | 1,1300 | 0,9900 | 1,0600 | 1,0600 | 340.557 |
| 15 mar 2024 | 1,0900 | 1,1250 | 1,0800 | 1,1100 | 1,1100 | 26.264 |
| 14 mar 2024 | 1,1300 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 91.232 |
| 13 mar 2024 | 1,1900 | 1,1900 | 1,0900 | 1,1100 | 1,1100 | 201.523 |
| 12 mar 2024 | 1,2700 | 1,3000 | 1,1800 | 1,1800 | 1,1800 | 262.264 |
| 11 mar 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 67.922 |
| 08 mar 2024 | 1,2400 | 1,2600 | 1,1700 | 1,1800 | 1,1800 | 238.495 |
| 07 mar 2024 | 1,2200 | 1,2900 | 1,1800 | 1,2300 | 1,2300 | 225.470 |
| 06 mar 2024 | 1,1650 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 247.619 |
| 05 mar 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 127.673 |
| 04 mar 2024 | 1,1400 | 1,1850 | 1,1300 | 1,1600 | 1,1600 | 176.652 |
| 01 mar 2024 | 1,1000 | 1,1600 | 1,0500 | 1,1050 | 1,1050 | 240.029 |
| 29 feb 2024 | 1,1000 | 1,1200 | 1,0500 | 1,1000 | 1,1000 | 186.519 |
| 28 feb 2024 | 1,1600 | 1,1600 | 1,0800 | 1,1300 | 1,1300 | 399.187 |
| 27 feb 2024 | 1,1750 | 1,1750 | 1,0850 | 1,1500 | 1,1500 | 297.735 |
| 26 feb 2024 | 1,1600 | 1,2000 | 1,1300 | 1,1800 | 1,1800 | 212.522 |
| 23 feb 2024 | 1,2100 | 1,2300 | 1,1550 | 1,1550 | 1,1550 | 174.302 |
| 22 feb 2024 | 1,2500 | 1,3100 | 1,2000 | 1,2050 | 1,2050 | 156.288 |
| 21 feb 2024 | 1,1750 | 1,2700 | 1,1700 | 1,2700 | 1,2700 | 209.029 |
| 20 feb 2024 | 1,2050 | 1,2200 | 1,1650 | 1,2000 | 1,2000 | 166.402 |
| 19 feb 2024 | 1,2700 | 1,2700 | 1,1850 | 1,1850 | 1,1850 | 82.191 |
| 16 feb 2024 | 1,1150 | 1,2800 | 1,1050 | 1,2800 | 1,2800 | 500.375 |
| 15 feb 2024 | 1,0700 | 1,1350 | 1,0700 | 1,1100 | 1,1100 | 504.819 |
| 14 feb 2024 | 1,0800 | 1,1000 | 1,0550 | 1,0800 | 1,0800 | 322.196 |
| 13 feb 2024 | 1,0750 | 1,1000 | 1,0600 | 1,0950 | 1,0950 | 285.681 |
| 12 feb 2024 | 1,0750 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 117.514 |
| 09 feb 2024 | 1,0900 | 1,1200 | 1,0500 | 1,0800 | 1,0800 | 286.137 |
| 08 feb 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 368.838 |
| 07 feb 2024 | 1,1450 | 1,2200 | 1,1300 | 1,1500 | 1,1500 | 300.280 |
| 06 feb 2024 | 1,1950 | 1,1950 | 1,1100 | 1,1100 | 1,1100 | 273.532 |
| *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.