S&P/ASX 200 (^AXJO)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 05:32PM AEST
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | - | - | - | - | - | - |
| 17 sept 2024 | - | - | - | - | - | - |
| 16 sept 2024 | 8,099.90 | 8,145.00 | 8,099.90 | 8,121.60 | 8,121.60 | 581,200 |
| 13 sept 2024 | 8,075.70 | 8,143.60 | 8,075.70 | 8,099.90 | 8,099.90 | 730,500 |
| 12 sept 2024 | 7,987.90 | 8,079.00 | 7,979.50 | 8,075.70 | 8,075.70 | 674,600 |
| 11 sept 2024 | 8,011.90 | 8,024.50 | 7,963.90 | 7,987.90 | 7,987.90 | 690,000 |
| 10 sept 2024 | 7,988.10 | 8,057.90 | 7,988.10 | 8,011.90 | 8,011.90 | 660,100 |
| 09 sept 2024 | 8,013.40 | 8,013.40 | 7,918.90 | 7,988.10 | 7,988.10 | 617,700 |
| 06 sept 2024 | 7,982.40 | 8,030.30 | 7,982.40 | 8,013.40 | 8,013.40 | 633,300 |
| 05 sept 2024 | 7,950.50 | 7,991.80 | 7,950.50 | 7,982.40 | 7,982.40 | 796,400 |
| 04 sept 2024 | 8,103.20 | 8,103.20 | 7,928.50 | 7,950.50 | 7,950.50 | 735,200 |
| 03 sept 2024 | 8,109.90 | 8,110.20 | 8,073.70 | 8,103.20 | 8,103.20 | 633,900 |
| 02 sept 2024 | 8,091.80 | 8,116.90 | 8,041.30 | 8,109.90 | 8,109.90 | 617,200 |
| 30 ago 2024 | 8,045.10 | 8,091.90 | 8,045.10 | 8,091.90 | 8,091.90 | 1,198,800 |
| 29 ago 2024 | 8,071.40 | 8,071.40 | 8,017.70 | 8,045.10 | 8,045.10 | 743,100 |
| 28 ago 2024 | 8,071.20 | 8,071.40 | 8,008.90 | 8,071.40 | 8,071.40 | 743,500 |
| 27 ago 2024 | 8,084.50 | 8,107.30 | 8,062.40 | 8,071.20 | 8,071.20 | 656,600 |
| 26 ago 2024 | 8,023.90 | 8,086.70 | 8,023.90 | 8,084.50 | 8,084.50 | 553,600 |
| 23 ago 2024 | 8,027.00 | 8,027.00 | 7,990.30 | 8,023.90 | 8,023.90 | 645,200 |
| 22 ago 2024 | 8,010.50 | 8,039.70 | 8,010.50 | 8,027.00 | 8,027.00 | 621,300 |
| 21 ago 2024 | 7,997.70 | 8,010.50 | 7,951.50 | 8,010.50 | 8,010.50 | 673,900 |
| 20 ago 2024 | 7,980.40 | 8,025.20 | 7,980.40 | 7,997.70 | 7,997.70 | 565,700 |
| 19 ago 2024 | 7,971.10 | 7,990.90 | 7,950.60 | 7,980.40 | 7,980.40 | 513,600 |
| 16 ago 2024 | 7,865.50 | 7,976.90 | 7,865.50 | 7,971.10 | 7,971.10 | 763,300 |
| 15 ago 2024 | 7,850.70 | 7,898.70 | 7,846.60 | 7,865.50 | 7,865.50 | 690,200 |
| 14 ago 2024 | 7,826.80 | 7,910.20 | 7,826.80 | 7,850.70 | 7,850.70 | 561,100 |
| 13 ago 2024 | 7,813.70 | 7,835.20 | 7,801.60 | 7,826.80 | 7,826.80 | 637,000 |
| 12 ago 2024 | 7,777.70 | 7,836.80 | 7,777.70 | 7,813.70 | 7,813.70 | 510,700 |
| 09 ago 2024 | 7,682.00 | 7,795.10 | 7,682.00 | 7,777.70 | 7,777.70 | 519,800 |
| 08 ago 2024 | 7,699.80 | 7,703.40 | 7,644.20 | 7,682.00 | 7,682.00 | 730,400 |
| 07 ago 2024 | 7,680.60 | 7,738.20 | 7,643.30 | 7,699.80 | 7,699.80 | 987,000 |
| 06 ago 2024 | 7,649.60 | 7,713.70 | 7,628.10 | 7,680.60 | 7,680.60 | 674,900 |
| 05 ago 2024 | 7,943.20 | 7,943.20 | 7,635.50 | 7,649.60 | 7,649.60 | 766,500 |
| 02 ago 2024 | 8,114.70 | 8,114.70 | 7,920.00 | 7,943.20 | 7,943.20 | 690,200 |
| 01 ago 2024 | 8,092.30 | 8,148.70 | 8,092.30 | 8,114.70 | 8,114.70 | 586,100 |
| 31 jul 2024 | 7,953.20 | 8,092.30 | 7,952.80 | 8,092.30 | 8,092.30 | 821,600 |
| 30 jul 2024 | 7,989.60 | 7,989.60 | 7,894.30 | 7,953.20 | 7,953.20 | 499,600 |
| 29 jul 2024 | 7,921.30 | 8,000.00 | 7,921.30 | 7,989.60 | 7,989.60 | 519,600 |
| 26 jul 2024 | 7,861.20 | 7,938.30 | 7,861.20 | 7,921.30 | 7,921.30 | 637,400 |
| 25 jul 2024 | 7,963.70 | 7,963.70 | 7,861.20 | 7,861.20 | 7,861.20 | 669,200 |
| 24 jul 2024 | 7,971.10 | 7,973.80 | 7,944.30 | 7,963.70 | 7,963.70 | 571,500 |
| 23 jul 2024 | 7,931.70 | 7,993.30 | 7,931.70 | 7,971.10 | 7,971.10 | 716,600 |
| 22 jul 2024 | 7,971.60 | 7,971.60 | 7,902.40 | 7,931.70 | 7,931.70 | 491,900 |
| 19 jul 2024 | 8,036.50 | 8,036.50 | 7,923.60 | 7,971.60 | 7,971.60 | 572,900 |
| 18 jul 2024 | 8,057.90 | 8,070.40 | 8,026.20 | 8,036.50 | 8,036.50 | 616,600 |
| 17 jul 2024 | 7,999.30 | 8,083.70 | 7,999.30 | 8,057.90 | 8,057.90 | 570,800 |
| 16 jul 2024 | 8,017.60 | 8,018.00 | 7,996.90 | 7,999.30 | 7,999.30 | 522,100 |
| 15 jul 2024 | 7,959.30 | 8,037.30 | 7,959.30 | 8,017.60 | 8,017.60 | 508,500 |
| 12 jul 2024 | 7,889.60 | 7,969.10 | 7,889.00 | 7,959.30 | 7,959.30 | 545,600 |
| 11 jul 2024 | 7,816.80 | 7,902.60 | 7,816.80 | 7,889.60 | 7,889.60 | 523,500 |
| 10 jul 2024 | 7,829.70 | 7,829.70 | 7,782.00 | 7,816.80 | 7,816.80 | 526,500 |
| 09 jul 2024 | 7,763.20 | 7,832.30 | 7,763.20 | 7,829.70 | 7,829.70 | 500,400 |
| 08 jul 2024 | 7,822.30 | 7,822.30 | 7,759.50 | 7,763.20 | 7,763.20 | 465,600 |
| 05 jul 2024 | 7,831.80 | 7,831.80 | 7,807.70 | 7,822.30 | 7,822.30 | 390,300 |
| 04 jul 2024 | 7,739.90 | 7,835.70 | 7,739.90 | 7,831.80 | 7,831.80 | 577,800 |
| 03 jul 2024 | 7,718.20 | 7,744.10 | 7,718.20 | 7,739.90 | 7,739.90 | 501,700 |
| 02 jul 2024 | 7,750.70 | 7,754.40 | 7,702.50 | 7,718.20 | 7,718.20 | 555,500 |
| 01 jul 2024 | 7,767.50 | 7,767.50 | 7,710.30 | 7,750.70 | 7,750.70 | 484,100 |
| 28 jun 2024 | 7,759.60 | 7,819.00 | 7,754.90 | 7,767.50 | 7,767.50 | 748,200 |
| 27 jun 2024 | 7,783.00 | 7,783.00 | 7,654.20 | 7,759.60 | 7,759.60 | 714,000 |
| 26 jun 2024 | 7,838.80 | 7,838.80 | 7,750.50 | 7,783.00 | 7,783.00 | 720,100 |
| 25 jun 2024 | 7,737.00 | 7,838.80 | 7,737.00 | 7,838.80 | 7,838.80 | 624,400 |
| 24 jun 2024 | 7,796.00 | 7,796.10 | 7,730.50 | 7,733.70 | 7,733.70 | 562,000 |
| 21 jun 2024 | 7,769.40 | 7,796.90 | 7,753.90 | 7,796.00 | 7,796.00 | 1,735,800 |
| 20 jun 2024 | 7,769.70 | 7,772.00 | 7,753.40 | 7,769.40 | 7,769.40 | 831,900 |
| 19 jun 2024 | 7,778.10 | 7,787.50 | 7,755.20 | 7,769.70 | 7,769.70 | 596,300 |
| 18 jun 2024 | 7,700.30 | 7,780.40 | 7,700.30 | 7,778.10 | 7,778.10 | 647,400 |
| 17 jun 2024 | 7,724.30 | 7,730.10 | 7,698.20 | 7,700.30 | 7,700.30 | 574,700 |
| 14 jun 2024 | 7,749.70 | 7,751.80 | 7,718.00 | 7,724.30 | 7,724.30 | 526,600 |
| 13 jun 2024 | 7,715.50 | 7,777.80 | 7,714.00 | 7,749.70 | 7,749.70 | 657,700 |
| 12 jun 2024 | 7,755.40 | 7,755.40 | 7,699.20 | 7,715.50 | 7,715.50 | 565,300 |
| 11 jun 2024 | 7,860.00 | 7,860.00 | 7,735.10 | 7,755.40 | 7,755.40 | 701,200 |
| 07 jun 2024 | 7,821.80 | 7,861.80 | 7,821.80 | 7,860.00 | 7,860.00 | 479,200 |
| 06 jun 2024 | 7,769.00 | 7,837.80 | 7,769.00 | 7,821.80 | 7,821.80 | 522,700 |
| 05 jun 2024 | 7,737.10 | 7,774.30 | 7,728.60 | 7,769.00 | 7,769.00 | 605,000 |
| 04 jun 2024 | 7,761.00 | 7,768.20 | 7,737.10 | 7,737.10 | 7,737.10 | 471,100 |
| 03 jun 2024 | 7,701.70 | 7,779.00 | 7,701.70 | 7,761.00 | 7,761.00 | 468,600 |
| 31 may 2024 | 7,628.20 | 7,701.70 | 7,628.20 | 7,701.70 | 7,701.70 | 1,411,400 |
| 30 may 2024 | 7,665.60 | 7,665.60 | 7,601.50 | 7,628.20 | 7,628.20 | 577,700 |
| 29 may 2024 | 7,766.70 | 7,766.70 | 7,660.90 | 7,665.60 | 7,665.60 | 657,000 |
| 28 may 2024 | 7,788.30 | 7,801.40 | 7,765.70 | 7,766.70 | 7,766.70 | 492,200 |
| 27 may 2024 | 7,734.30 | 7,793.20 | 7,734.30 | 7,788.30 | 7,788.30 | 474,300 |
| 24 may 2024 | 7,811.80 | 7,811.80 | 7,716.90 | 7,727.60 | 7,727.60 | 505,400 |
| 23 may 2024 | 7,848.10 | 7,848.10 | 7,764.60 | 7,811.80 | 7,811.80 | 585,000 |
| 22 may 2024 | 7,851.70 | 7,879.60 | 7,848.10 | 7,848.10 | 7,848.10 | 683,500 |
| 21 may 2024 | 7,863.70 | 7,870.20 | 7,841.50 | 7,851.70 | 7,851.70 | 674,000 |
| 20 may 2024 | 7,814.40 | 7,873.80 | 7,814.40 | 7,863.70 | 7,863.70 | 614,400 |
| 17 may 2024 | 7,881.30 | 7,885.10 | 7,810.30 | 7,814.40 | 7,814.40 | 524,600 |
| 16 may 2024 | 7,753.70 | 7,900.20 | 7,753.70 | 7,881.30 | 7,881.30 | 655,500 |
| 15 may 2024 | 7,726.80 | 7,784.80 | 7,726.80 | 7,753.70 | 7,753.70 | 419,300 |
| 14 may 2024 | 7,750.00 | 7,750.00 | 7,714.60 | 7,726.80 | 7,726.80 | 479,800 |
| 13 may 2024 | 7,749.00 | 7,750.00 | 7,721.50 | 7,750.00 | 7,750.00 | 423,700 |
| 10 may 2024 | 7,721.60 | 7,768.50 | 7,721.60 | 7,749.00 | 7,749.00 | 462,800 |
| 09 may 2024 | 7,804.30 | 7,804.30 | 7,715.20 | 7,721.60 | 7,721.60 | 512,300 |
| 08 may 2024 | 7,793.30 | 7,814.90 | 7,788.10 | 7,804.50 | 7,804.50 | 517,900 |
| 07 may 2024 | 7,682.40 | 7,793.30 | 7,682.40 | 7,793.30 | 7,793.30 | 603,300 |
| 06 may 2024 | 7,629.00 | 7,684.10 | 7,629.00 | 7,682.40 | 7,682.40 | 500,800 |
| 03 may 2024 | 7,587.00 | 7,640.20 | 7,587.00 | 7,629.00 | 7,629.00 | 638,400 |
| 02 may 2024 | 7,569.90 | 7,616.00 | 7,569.90 | 7,587.00 | 7,587.00 | 692,300 |
| 01 may 2024 | 7,664.10 | 7,664.10 | 7,556.50 | 7,569.90 | 7,569.90 | 559,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.