Mercados españoles abiertos en 5 hrs 56 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.078,87 +291,49 (+0,75%) Dólar/Euro
1,0878 +0,0006 (+0,05%) Petróleo Brent
83,96 -0,02 (-0,02%) Bitcoin EUR
61.161,72 -374,23 (-0,61%)
WAM Strategic Value Limited (WAR.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
A partir del 10:09AM AEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1,1000 | 1,1050 | 1,1000 | 1,1050 | 1,1050 | 18.253 |
| 17 may 2024 | 1,0950 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 183.946 |
| 16 may 2024 | 1,0850 | 1,1000 | 1,0850 | 1,1000 | 1,1000 | 231.280 |
| 15 may 2024 | 1,0900 | 1,0900 | 1,0850 | 1,0900 | 1,0900 | 42.133 |
| 14 may 2024 | 1,0950 | 1,0950 | 1,0900 | 1,0900 | 1,0900 | 36.576 |
| 13 may 2024 | 1,0950 | 1,1000 | 1,0850 | 1,0900 | 1,0900 | 93.677 |
| 10 may 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 73.861 |
| 09 may 2024 | 1,0900 | 1,0975 | 1,0900 | 1,0950 | 1,0950 | 82.000 |
| 08 may 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 66.698 |
| 07 may 2024 | 1,0800 | 1,0950 | 1,0800 | 1,0850 | 1,0850 | 163.724 |
| 06 may 2024 | 1,0850 | 1,0850 | 1,0800 | 1,0850 | 1,0850 | 17.911 |
| 03 may 2024 | 1,0950 | 1,0950 | 1,0800 | 1,0850 | 1,0850 | 33.679 |
| 02 may 2024 | 1,0800 | 1,1000 | 1,0800 | 1,0850 | 1,0850 | 342.445 |
| 02 may 2024 | 0.0225 Dividendo | |||||
| 01 may 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1300 | 1,1075 | 265.481 |
| 30 abr 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,0879 | 170.210 |
| 29 abr 2024 | 1,1250 | 1,1250 | 1,1100 | 1,1150 | 1,0928 | 118.184 |
| 26 abr 2024 | 1,1200 | 1,1300 | 1,1150 | 1,1300 | 1,1075 | 33.654 |
| 24 abr 2024 | 1,1250 | 1,1300 | 1,1200 | 1,1300 | 1,1075 | 134.107 |
| 23 abr 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,0977 | 84.137 |
| 22 abr 2024 | 1,1050 | 1,1150 | 1,0900 | 1,1100 | 1,0879 | 380.641 |
| 19 abr 2024 | 1,1150 | 1,1150 | 1,1000 | 1,1050 | 1,0830 | 120.754 |
| 18 abr 2024 | 1,1250 | 1,1250 | 1,1175 | 1,1200 | 1,0977 | 32.103 |
| 17 abr 2024 | 1,1200 | 1,1250 | 1,1150 | 1,1250 | 1,1026 | 66.319 |
| 16 abr 2024 | 1,1150 | 1,1300 | 1,1100 | 1,1150 | 1,0928 | 194.085 |
| 15 abr 2024 | 1,1200 | 1,1250 | 1,1150 | 1,1200 | 1,0977 | 142.798 |
| 12 abr 2024 | 1,1200 | 1,1300 | 1,1150 | 1,1150 | 1,0928 | 72.189 |
| 11 abr 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,0977 | 68.169 |
| 10 abr 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1250 | 1,1026 | 108.107 |
| 09 abr 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1250 | 1,1026 | 113.421 |
| 08 abr 2024 | 1,1150 | 1,1300 | 1,1150 | 1,1200 | 1,0977 | 254.917 |
| 05 abr 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1200 | 1,0977 | 247.763 |
| 04 abr 2024 | 1,1300 | 1,1350 | 1,1250 | 1,1350 | 1,1124 | 162.390 |
| 03 abr 2024 | 1,1150 | 1,1300 | 1,1150 | 1,1300 | 1,1075 | 122.168 |
| 02 abr 2024 | 1,1250 | 1,1250 | 1,1150 | 1,1150 | 1,0928 | 117.132 |
| 28 mar 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1300 | 1,1075 | 324.766 |
| 27 mar 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1150 | 1,0928 | 351.330 |
| 26 mar 2024 | 1,0950 | 1,0950 | 1,0900 | 1,0900 | 1,0683 | 51.309 |
| 25 mar 2024 | 1,0900 | 1,0950 | 1,0900 | 1,0900 | 1,0683 | 197.294 |
| 22 mar 2024 | 1,0900 | 1,0950 | 1,0900 | 1,0950 | 1,0732 | 139.994 |
| 21 mar 2024 | 1,0900 | 1,0950 | 1,0850 | 1,0950 | 1,0732 | 85.449 |
| 20 mar 2024 | 1,0850 | 1,0900 | 1,0850 | 1,0900 | 1,0683 | 67.302 |
| 19 mar 2024 | 1,0800 | 1,0850 | 1,0800 | 1,0850 | 1,0634 | 82.207 |
| 18 mar 2024 | 1,0700 | 1,0750 | 1,0700 | 1,0700 | 1,0487 | 64.069 |
| 15 mar 2024 | 1,0750 | 1,0750 | 1,0650 | 1,0650 | 1,0438 | 93.890 |
| 14 mar 2024 | 1,0800 | 1,0850 | 1,0750 | 1,0750 | 1,0536 | 96.481 |
| 13 mar 2024 | 1,0800 | 1,0900 | 1,0750 | 1,0800 | 1,0585 | 171.602 |
| 12 mar 2024 | 1,0750 | 1,0850 | 1,0750 | 1,0750 | 1,0536 | 80.166 |
| 11 mar 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0750 | 1,0536 | 91.268 |
| 08 mar 2024 | 1,0800 | 1,0850 | 1,0650 | 1,0850 | 1,0634 | 136.997 |
| 07 mar 2024 | 1,0800 | 1,0850 | 1,0800 | 1,0850 | 1,0634 | 67.902 |
| 06 mar 2024 | 1,0700 | 1,0850 | 1,0650 | 1,0850 | 1,0634 | 181.441 |
| 05 mar 2024 | 1,0650 | 1,0700 | 1,0650 | 1,0700 | 1,0487 | 50.080 |
| 04 mar 2024 | 1,0650 | 1,0800 | 1,0650 | 1,0650 | 1,0438 | 153.803 |
| 01 mar 2024 | 1,0600 | 1,0650 | 1,0500 | 1,0650 | 1,0438 | 157.913 |
| 29 feb 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0389 | 30.378 |
| 28 feb 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0750 | 1,0536 | 126.681 |
| 27 feb 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0585 | 118.568 |
| 26 feb 2024 | 1,0700 | 1,0750 | 1,0600 | 1,0700 | 1,0487 | 289.060 |
| 23 feb 2024 | 1,0600 | 1,0750 | 1,0600 | 1,0750 | 1,0536 | 315.655 |
| 22 feb 2024 | 1,0550 | 1,0600 | 1,0525 | 1,0600 | 1,0389 | 241.997 |
| 21 feb 2024 | 1,0500 | 1,0550 | 1,0400 | 1,0550 | 1,0340 | 320.382 |
| 20 feb 2024 | 1,0500 | 1,0550 | 1,0400 | 1,0550 | 1,0340 | 237.245 |
| 19 feb 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0450 | 1,0242 | 200.734 |
| 16 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0193 | 578.680 |
| 15 feb 2024 | 1,0500 | 1,0550 | 1,0450 | 1,0500 | 1,0291 | 843.525 |
| 14 feb 2024 | 1,0400 | 1,0500 | 1,0350 | 1,0400 | 1,0193 | 234.537 |
| 13 feb 2024 | 1,0450 | 1,0500 | 1,0400 | 1,0400 | 1,0193 | 87.083 |
| 12 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0450 | 1,0242 | 197.521 |
| 09 feb 2024 | 1,0400 | 1,0500 | 1,0350 | 1,0500 | 1,0291 | 101.505 |
| 08 feb 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0400 | 1,0193 | 145.253 |
| 07 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0193 | 125.352 |
| 06 feb 2024 | 1,0450 | 1,0500 | 1,0450 | 1,0450 | 1,0242 | 246.075 |
| 05 feb 2024 | 1,0400 | 1,0500 | 1,0350 | 1,0500 | 1,0291 | 436.343 |
| 02 feb 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0291 | 235.912 |
| 01 feb 2024 | 1,0400 | 1,0450 | 1,0350 | 1,0350 | 1,0144 | 65.122 |
| 31 ene 2024 | 1,0350 | 1,0450 | 1,0350 | 1,0400 | 1,0193 | 122.635 |
| 30 ene 2024 | 1,0350 | 1,0400 | 1,0250 | 1,0350 | 1,0144 | 254.129 |
| 29 ene 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0095 | 189.278 |
| 25 ene 2024 | 1,0350 | 1,0400 | 1,0300 | 1,0400 | 1,0193 | 127.870 |
| 24 ene 2024 | 1,0450 | 1,0450 | 1,0300 | 1,0300 | 1,0095 | 161.694 |
| 23 ene 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0400 | 1,0193 | 208.520 |
| 22 ene 2024 | 1,0350 | 1,0400 | 1,0350 | 1,0400 | 1,0193 | 92.602 |
| 19 ene 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0095 | 57.786 |
| 18 ene 2024 | 1,0350 | 1,0400 | 1,0250 | 1,0350 | 1,0144 | 256.450 |
| 17 ene 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0144 | 17.360 |
| 16 ene 2024 | 1,0400 | 1,0425 | 1,0400 | 1,0400 | 1,0193 | 6441 |
| 15 ene 2024 | 1,0400 | 1,0450 | 1,0350 | 1,0450 | 1,0242 | 231.707 |
| 12 ene 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0400 | 1,0193 | 187.087 |
| 11 ene 2024 | 1,0400 | 1,0450 | 1,0400 | 1,0450 | 1,0242 | 67.893 |
| 10 ene 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0400 | 1,0193 | 56.113 |
| 09 ene 2024 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0291 | 80.609 |
| 08 ene 2024 | 1,0350 | 1,0450 | 1,0350 | 1,0350 | 1,0144 | 82.163 |
| 05 ene 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0350 | 1,0144 | 55.444 |
| 04 ene 2024 | 1,0350 | 1,0400 | 1,0350 | 1,0400 | 1,0193 | 1802 |
| 03 ene 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0350 | 1,0144 | 99.151 |
| 02 ene 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0291 | 41.795 |
| 29 dic 2023 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0242 | 41.687 |
| 28 dic 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0193 | 17.500 |
| 27 dic 2023 | 1,0350 | 1,0450 | 1,0350 | 1,0400 | 1,0193 | 36.733 |
| *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.