S&P/ASX 200 (^AXJO)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:48PM AEDT
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 7,048.60 | 7,051.50 | 7,014.90 | 7,033.20 | 7,033.20 | - |
| 29 sept 2023 | 7,024.80 | 7,065.30 | 7,024.80 | 7,048.60 | 7,048.60 | 776,800 |
| 28 sept 2023 | 7,030.30 | 7,052.70 | 7,003.40 | 7,024.80 | 7,024.80 | 723,300 |
| 27 sept 2023 | 7,038.20 | 7,038.20 | 7,002.80 | 7,030.30 | 7,030.30 | 761,900 |
| 26 sept 2023 | 7,076.50 | 7,076.50 | 7,023.80 | 7,038.20 | 7,038.20 | 652,300 |
| 25 sept 2023 | 7,068.80 | 7,076.50 | 7,022.90 | 7,076.50 | 7,076.50 | 511,700 |
| 22 sept 2023 | 7,065.20 | 7,068.80 | 6,957.20 | 7,068.80 | 7,068.80 | 917,800 |
| 21 sept 2023 | 7,163.30 | 7,163.30 | 7,058.60 | 7,065.20 | 7,065.20 | 821,300 |
| 20 sept 2023 | 7,196.60 | 7,196.60 | 7,148.90 | 7,163.30 | 7,163.30 | 770,200 |
| 19 sept 2023 | 7,221.60 | 7,221.60 | 7,187.50 | 7,196.60 | 7,196.60 | 572,600 |
| 18 sept 2023 | 7,273.60 | 7,274.50 | 7,223.50 | 7,230.40 | 7,230.40 | 501,400 |
| 15 sept 2023 | 7,213.50 | 7,319.80 | 7,213.50 | 7,279.00 | 7,279.00 | 2,109,400 |
| 14 sept 2023 | 7,148.60 | 7,199.70 | 7,146.00 | 7,186.50 | 7,186.50 | 671,300 |
| 13 sept 2023 | 7,201.50 | 7,201.50 | 7,140.60 | 7,153.90 | 7,153.90 | 853,400 |
| 12 sept 2023 | 7,201.80 | 7,208.30 | 7,155.80 | 7,206.90 | 7,206.90 | 737,800 |
| 11 sept 2023 | 7,161.40 | 7,192.30 | 7,134.00 | 7,192.30 | 7,192.30 | 587,500 |
| 08 sept 2023 | 7,166.70 | 7,178.00 | 7,134.80 | 7,156.70 | 7,156.70 | 518,300 |
| 07 sept 2023 | 7,225.30 | 7,225.80 | 7,157.10 | 7,171.00 | 7,171.00 | 737,500 |
| 06 sept 2023 | 7,313.80 | 7,314.00 | 7,253.20 | 7,257.10 | 7,257.10 | 744,200 |
| 05 sept 2023 | 7,319.10 | 7,319.40 | 7,270.60 | 7,314.30 | 7,314.30 | 487,700 |
| 04 sept 2023 | 7,278.30 | 7,340.90 | 7,278.30 | 7,318.80 | 7,318.80 | 644,200 |
| 01 sept 2023 | 7,294.40 | 7,295.90 | 7,268.10 | 7,278.30 | 7,278.30 | 569,100 |
| 31 ago 2023 | 7,295.40 | 7,310.10 | 7,291.30 | 7,305.30 | 7,305.30 | 1,109,900 |
| 30 ago 2023 | 7,219.50 | 7,317.90 | 7,219.50 | 7,297.70 | 7,297.70 | 790,700 |
| 29 ago 2023 | 7,163.60 | 7,210.50 | 7,159.20 | 7,210.50 | 7,210.50 | 867,900 |
| 28 ago 2023 | 7,120.80 | 7,161.70 | 7,120.80 | 7,159.80 | 7,159.80 | 937,800 |
| 25 ago 2023 | 7,162.80 | 7,164.30 | 7,091.80 | 7,115.20 | 7,115.20 | 768,400 |
| 24 ago 2023 | 7,151.40 | 7,194.40 | 7,149.90 | 7,182.10 | 7,182.10 | 811,800 |
| 23 ago 2023 | 7,115.80 | 7,174.20 | 7,115.80 | 7,148.40 | 7,148.40 | 684,200 |
| 22 ago 2023 | 7,105.60 | 7,125.00 | 7,090.00 | 7,121.60 | 7,121.60 | 735,900 |
| 21 ago 2023 | 7,145.80 | 7,145.90 | 7,115.50 | 7,115.50 | 7,115.50 | 711,900 |
| 18 ago 2023 | 7,151.50 | 7,167.70 | 7,124.50 | 7,148.10 | 7,148.10 | 806,300 |
| 17 ago 2023 | 7,190.80 | 7,191.30 | 7,106.80 | 7,146.00 | 7,146.00 | 897,900 |
| 16 ago 2023 | 7,284.50 | 7,284.50 | 7,185.20 | 7,195.20 | 7,195.20 | 714,000 |
| 15 ago 2023 | 7,272.70 | 7,329.30 | 7,271.90 | 7,305.00 | 7,305.00 | 610,600 |
| 14 ago 2023 | 7,330.30 | 7,331.00 | 7,259.10 | 7,277.00 | 7,277.00 | 607,400 |
| 11 ago 2023 | 7,350.70 | 7,361.20 | 7,329.30 | 7,340.10 | 7,340.10 | 541,100 |
| 10 ago 2023 | 7,341.20 | 7,357.40 | 7,320.90 | 7,357.40 | 7,357.40 | 663,800 |
| 09 ago 2023 | 7,309.30 | 7,341.50 | 7,308.00 | 7,338.00 | 7,338.00 | 574,300 |
| 08 ago 2023 | 7,315.20 | 7,342.50 | 7,311.00 | 7,311.10 | 7,311.10 | 715,200 |
| 07 ago 2023 | 7,325.30 | 7,325.70 | 7,294.60 | 7,309.20 | 7,309.20 | 414,600 |
| 04 ago 2023 | 7,311.70 | 7,325.40 | 7,285.50 | 7,325.30 | 7,325.30 | 603,200 |
| 03 ago 2023 | 7,354.60 | 7,354.60 | 7,287.90 | 7,311.70 | 7,311.70 | 559,900 |
| 02 ago 2023 | 7,450.70 | 7,450.70 | 7,342.50 | 7,354.60 | 7,354.60 | 577,900 |
| 01 ago 2023 | 7,410.40 | 7,470.10 | 7,410.40 | 7,450.70 | 7,450.70 | 523,500 |
| 31 jul 2023 | 7,403.60 | 7,434.30 | 7,374.30 | 7,410.40 | 7,410.40 | 575,500 |
| 28 jul 2023 | 7,450.00 | 7,451.30 | 7,356.40 | 7,403.60 | 7,403.60 | 612,800 |
| 27 jul 2023 | 7,393.90 | 7,472.30 | 7,388.00 | 7,455.90 | 7,455.90 | 690,200 |
| 26 jul 2023 | 7,365.10 | 7,421.30 | 7,339.70 | 7,402.00 | 7,402.00 | 638,100 |
| 25 jul 2023 | 7,324.80 | 7,344.90 | 7,317.90 | 7,339.70 | 7,339.70 | 637,400 |
| 24 jul 2023 | 7,313.30 | 7,333.20 | 7,306.40 | 7,306.40 | 7,306.40 | 701,100 |
| 21 jul 2023 | 7,323.90 | 7,324.50 | 7,288.80 | 7,313.90 | 7,313.90 | 631,700 |
| 20 jul 2023 | 7,328.10 | 7,383.30 | 7,322.90 | 7,325.00 | 7,325.00 | 686,300 |
| 19 jul 2023 | 7,293.10 | 7,333.10 | 7,293.00 | 7,323.70 | 7,323.70 | 660,100 |
| 18 jul 2023 | 7,285.00 | 7,291.00 | 7,261.10 | 7,283.80 | 7,283.80 | 537,700 |
| 17 jul 2023 | 7,300.10 | 7,307.90 | 7,278.40 | 7,298.50 | 7,298.50 | 562,400 |
| 14 jul 2023 | 7,257.10 | 7,313.70 | 7,256.00 | 7,303.10 | 7,303.10 | 583,200 |
| 13 jul 2023 | 7,152.60 | 7,256.50 | 7,150.80 | 7,246.90 | 7,246.90 | 684,900 |
| 12 jul 2023 | 7,124.70 | 7,158.50 | 7,124.10 | 7,135.70 | 7,135.70 | 496,500 |
| 11 jul 2023 | 7,018.70 | 7,108.90 | 7,017.60 | 7,108.90 | 7,108.90 | 499,000 |
| 10 jul 2023 | 7,050.20 | 7,085.20 | 6,998.10 | 7,004.00 | 7,004.00 | 452,600 |
| 07 jul 2023 | 7,143.20 | 7,143.20 | 7,023.60 | 7,042.30 | 7,042.30 | 536,600 |
| 06 jul 2023 | 7,242.50 | 7,243.80 | 7,145.50 | 7,163.40 | 7,163.40 | 629,200 |
| 05 jul 2023 | 7,276.70 | 7,281.80 | 7,247.60 | 7,253.20 | 7,253.20 | 541,200 |
| 04 jul 2023 | 7,248.30 | 7,285.80 | 7,232.10 | 7,279.00 | 7,279.00 | 543,300 |
| 03 jul 2023 | 7,204.80 | 7,251.60 | 7,199.50 | 7,246.10 | 7,246.10 | 584,800 |
| 30 jun 2023 | 7,198.70 | 7,209.00 | 7,165.70 | 7,203.30 | 7,203.30 | 648,700 |
| 29 jun 2023 | 7,191.30 | 7,223.20 | 7,189.20 | 7,194.90 | 7,194.90 | 611,100 |
| 28 jun 2023 | 7,122.60 | 7,215.20 | 7,122.60 | 7,196.50 | 7,196.50 | 674,700 |
| 27 jun 2023 | 7,084.20 | 7,125.70 | 7,084.20 | 7,118.20 | 7,118.20 | 621,300 |
| 26 jun 2023 | 7,098.40 | 7,099.50 | 7,054.80 | 7,078.70 | 7,078.70 | 592,700 |
| 23 jun 2023 | 7,192.50 | 7,195.70 | 7,087.90 | 7,099.20 | 7,099.20 | 587,800 |
| 22 jun 2023 | 7,308.90 | 7,308.90 | 7,187.10 | 7,195.50 | 7,195.50 | 704,900 |
| 21 jun 2023 | 7,340.00 | 7,349.10 | 7,314.90 | 7,314.90 | 7,314.90 | 709,900 |
| 20 jun 2023 | 7,296.50 | 7,368.40 | 7,295.50 | 7,357.80 | 7,357.80 | 647,000 |
| 19 jun 2023 | 7,248.10 | 7,302.60 | 7,246.20 | 7,294.90 | 7,294.90 | 662,600 |
| 16 jun 2023 | 7,183.70 | 7,262.10 | 7,182.20 | 7,251.20 | 7,251.20 | 1,456,400 |
| 15 jun 2023 | 7,167.60 | 7,197.70 | 7,158.80 | 7,175.30 | 7,175.30 | 824,400 |
| 14 jun 2023 | 7,161.60 | 7,167.60 | 7,135.70 | 7,161.70 | 7,161.70 | 833,900 |
| 13 jun 2023 | 7,113.80 | 7,138.90 | 7,101.30 | 7,138.90 | 7,138.90 | 647,200 |
| 09 jun 2023 | 7,108.90 | 7,131.20 | 7,108.70 | 7,122.50 | 7,122.50 | 580,900 |
| 08 jun 2023 | 7,130.80 | 7,132.00 | 7,093.50 | 7,099.70 | 7,099.70 | 716,600 |
| 07 jun 2023 | 7,140.60 | 7,164.20 | 7,118.00 | 7,118.00 | 7,118.00 | 732,000 |
| 06 jun 2023 | 7,205.40 | 7,205.40 | 7,125.90 | 7,129.60 | 7,129.60 | 798,300 |
| 05 jun 2023 | 7,173.30 | 7,233.20 | 7,173.30 | 7,216.30 | 7,216.30 | 591,300 |
| 02 jun 2023 | 7,128.70 | 7,165.80 | 7,125.90 | 7,145.10 | 7,145.10 | 632,300 |
| 01 jun 2023 | 7,087.40 | 7,131.90 | 7,077.90 | 7,110.80 | 7,110.80 | 676,600 |
| 31 may 2023 | 7,195.40 | 7,196.90 | 7,091.30 | 7,091.30 | 7,091.30 | 1,567,300 |
| 30 may 2023 | 7,217.70 | 7,227.20 | 7,204.60 | 7,209.30 | 7,209.30 | 662,500 |
| 29 may 2023 | 7,177.40 | 7,254.80 | 7,177.20 | 7,217.40 | 7,217.40 | 502,600 |
| 26 may 2023 | 7,136.90 | 7,156.00 | 7,129.00 | 7,154.80 | 7,154.80 | 526,100 |
| 25 may 2023 | 7,194.90 | 7,199.40 | 7,130.30 | 7,138.20 | 7,138.20 | 738,000 |
| 24 may 2023 | 7,256.60 | 7,256.60 | 7,208.60 | 7,213.80 | 7,213.80 | 583,500 |
| 23 may 2023 | 7,263.10 | 7,288.10 | 7,259.90 | 7,259.90 | 7,259.90 | 578,100 |
| 22 may 2023 | 7,278.50 | 7,285.00 | 7,249.60 | 7,263.30 | 7,263.30 | 486,800 |
| 19 may 2023 | 7,241.30 | 7,292.60 | 7,240.30 | 7,279.50 | 7,279.50 | 643,800 |
| 18 may 2023 | 7,212.90 | 7,258.60 | 7,211.80 | 7,236.80 | 7,236.80 | 723,500 |
| 17 may 2023 | 7,222.70 | 7,222.70 | 7,159.80 | 7,199.20 | 7,199.20 | 615,800 |
| 16 may 2023 | 7,278.70 | 7,278.70 | 7,234.70 | 7,234.70 | 7,234.70 | 629,400 |
| 15 may 2023 | 7,258.80 | 7,267.10 | 7,235.10 | 7,267.10 | 7,267.10 | 535,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
