Mercados españoles cerrados

VanEck Global Carbon Credits ETF (Synthetic) (XCO2.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
20,28+0,43 (+2,17%)
Al cierre: 12:27PM AEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202420,2520,2820,2520,2820,2873
23 may 202419,8519,8519,8519,8519,8510
22 may 202418,7818,7818,7818,7818,78-
21 may 202418,7818,7818,7818,7818,78-
20 may 202418,7918,7918,6018,7818,78998
17 may 202418,5018,5018,5018,5018,5042
16 may 202418,3518,3518,3518,3518,351240
15 may 202418,3418,3418,1918,1918,19228
14 may 202418,3518,3518,3418,3418,342276
13 may 202418,6418,8118,6418,8118,817
10 may 202418,7518,9718,7318,9718,971759
09 may 202418,7518,7518,7418,7418,743
08 may 202418,5218,5518,5218,5518,552073
07 may 202418,6218,7418,4618,7418,741290
06 may 202418,6818,6818,5018,5018,50259
03 may 202418,1918,6518,1918,6518,65146
02 may 202418,1918,1918,1918,1918,191
01 may 202417,7418,1517,7418,1418,14522
30 abr 202417,7517,7517,7417,7417,74213
29 abr 202418,1018,1018,1018,1018,10-
26 abr 202418,1318,2517,9318,1018,105858
24 abr 202417,8017,8917,8017,8917,89253
23 abr 202417,9217,9217,9217,9217,922
22 abr 202418,1518,1517,8717,8717,87257
19 abr 202418,8518,8518,8518,8518,85789
18 abr 202418,5018,5018,3418,3418,34202
17 abr 202418,3718,4518,3718,4518,452350
16 abr 202418,3818,3818,3818,3818,3849
15 abr 202418,2018,6318,2018,3818,385152
12 abr 202417,4518,1717,4518,1718,174452
11 abr 202417,0617,0617,0617,0617,06-
10 abr 202417,0617,0617,0617,0617,06-
09 abr 202416,8517,0616,8517,0617,061250
08 abr 202416,8416,9716,8416,9216,924241
05 abr 202416,6616,6616,6616,6616,661
04 abr 202416,6216,6216,6216,6216,62484
03 abr 202417,5117,5117,5117,5117,51-
02 abr 202417,5117,5117,5117,5117,51296
28 mar 202417,6017,6017,5817,5817,582
27 mar 202417,8717,8717,4717,4817,482108
26 mar 202417,5017,9717,3017,8317,836535
25 mar 202417,0017,4617,0017,4217,42385
22 mar 202417,0117,0117,0117,0117,01-
21 mar 202417,1117,1116,9417,0117,01442
20 mar 202417,0617,0617,0317,0317,03857
19 mar 202417,0417,0417,0417,0417,04-
18 mar 202417,0017,0417,0017,0417,043125
15 mar 202416,0416,0416,0416,0416,04-
14 mar 202416,2616,2616,0416,0416,04264
13 mar 202416,2016,2016,2016,2016,20-
12 mar 202416,1116,2716,1116,2016,20306
11 mar 202416,6616,6616,6416,6416,64215
08 mar 202416,9316,9316,9316,9316,93-
07 mar 202416,9316,9316,9316,9316,9334
06 mar 202416,7317,2216,7217,2217,224077
05 mar 202416,5016,7116,5016,6516,65957
04 mar 202416,9016,9016,5816,5816,585
01 mar 202416,9316,9316,9316,9316,932
29 feb 202416,5817,0116,5016,9316,935548
28 feb 202416,0416,0416,0416,0416,04-
27 feb 202416,0416,0416,0416,0416,04-
26 feb 202416,0416,0416,0316,0416,04635
23 feb 202416,0516,0515,9115,9615,961087
22 feb 202415,9815,9815,9815,9815,98-
21 feb 202415,9815,9815,9815,9815,98-
20 feb 202416,0116,0115,9815,9815,98369
19 feb 202416,7516,7516,5616,5616,56567
16 feb 202416,7916,8516,7516,7516,755080
15 feb 202416,8416,8416,7416,7416,748
14 feb 202416,8216,8216,8216,8216,82245
13 feb 202416,9116,9116,9116,9116,911
12 feb 202417,0117,0116,9116,9116,911247
09 feb 202417,3517,3517,2417,2417,242
08 feb 202417,2717,2717,2717,2717,27250
07 feb 202417,8917,8917,8917,8917,89-
06 feb 202417,8917,8917,8917,8917,89-
05 feb 202417,9117,9917,8917,8917,896286
02 feb 202417,5317,5317,5317,5317,53-
01 feb 202417,5117,5817,5017,5317,53286
31 ene 202417,2217,2217,2217,2217,22165
30 ene 202417,2317,2316,6816,7816,78853
29 ene 202417,5417,5417,3517,3517,351411
25 ene 202417,5017,5017,5017,5017,50788
24 ene 202417,2317,2317,2317,2317,23-
23 ene 202417,3017,3017,2317,2317,23407
22 ene 202417,5517,6117,5217,5217,52579
19 ene 202417,2617,3617,2617,3417,343101
18 ene 202417,4817,4917,3517,3517,35417
17 ene 202417,8417,8417,6317,6317,63886
16 ene 202417,9917,9917,9217,9217,922395
15 ene 202417,8517,8517,6617,6617,661676
12 ene 202418,1618,1617,9217,9817,985104
11 ene 202418,7818,7818,3618,4018,401716
10 ene 202418,9118,9118,7818,7818,78226
09 ene 202418,8718,8718,8618,8618,861416
08 ene 202419,7019,8319,7019,8319,83222
05 ene 202419,6319,6319,6319,6319,63-
04 ene 202419,6319,6319,6319,6319,6370
03 ene 202419,2319,2319,1819,1919,191574
02 ene 202420,1220,1320,0420,0420,043802
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...