U.S. markets open in 9 hours 15 minutes
F S&P 500
5,590.25 0.00 (0.00%) F Dow Jones
39,636.00 0.00 (0.00%) F Nasdaq
20,411.50 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
83.68 -0.20 (-0.24%) Oro
2,369.40 0.00 (0.00%)
ASX Limited (ASX.XA)
Cboe AU - Cboe AU Precio en tiempo real. Moneda en AUD.
Añadir a la lista de seguimiento
A partir del 02:14PM AEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 61.04 | 61.08 | 60.60 | 60.90 | 60.90 | 6,261 |
| 04 jul 2024 | 61.06 | 61.46 | 61.01 | 61.30 | 61.30 | 28,709 |
| 03 jul 2024 | 59.87 | 60.53 | 59.87 | 60.49 | 60.49 | 31,681 |
| 02 jul 2024 | 59.74 | 60.17 | 59.56 | 60.10 | 60.10 | 18,570 |
| 01 jul 2024 | 59.90 | 59.90 | 59.08 | 59.62 | 59.62 | 42,003 |
| 28 jun 2024 | 59.56 | 60.21 | 59.51 | 59.94 | 59.94 | 47,017 |
| 27 jun 2024 | 58.55 | 59.20 | 58.19 | 59.09 | 59.09 | 88,859 |
| 26 jun 2024 | 58.35 | 58.89 | 58.27 | 58.76 | 58.76 | 343,667 |
| 25 jun 2024 | 58.40 | 58.92 | 58.15 | 58.52 | 58.52 | 14,264 |
| 24 jun 2024 | 58.49 | 58.83 | 58.11 | 58.11 | 58.11 | 26,108 |
| 21 jun 2024 | 58.35 | 58.78 | 58.15 | 58.77 | 58.77 | 19,067 |
| 20 jun 2024 | 57.59 | 58.31 | 57.30 | 58.07 | 58.07 | 20,836 |
| 19 jun 2024 | 58.19 | 58.27 | 57.26 | 57.51 | 57.51 | 102,713 |
| 18 jun 2024 | 58.22 | 58.49 | 57.69 | 58.18 | 58.18 | 25,208 |
| 17 jun 2024 | 56.72 | 58.12 | 56.72 | 57.77 | 57.77 | 53,186 |
| 14 jun 2024 | 57.69 | 57.73 | 56.56 | 56.77 | 56.77 | 343,119 |
| 13 jun 2024 | 58.35 | 59.51 | 57.10 | 58.10 | 58.10 | 295,202 |
| 12 jun 2024 | 63.40 | 63.50 | 63.05 | 63.13 | 63.13 | 6,872 |
| 11 jun 2024 | 64.05 | 64.06 | 63.12 | 63.19 | 63.19 | 16,335 |
| 07 jun 2024 | 63.83 | 64.32 | 63.78 | 64.24 | 64.24 | 109,364 |
| 06 jun 2024 | 63.90 | 64.12 | 63.74 | 63.85 | 63.85 | 113,695 |
| 05 jun 2024 | 62.83 | 63.84 | 62.69 | 63.52 | 63.52 | 29,410 |
| 04 jun 2024 | 63.36 | 63.66 | 62.72 | 62.88 | 62.88 | 98,656 |
| 03 jun 2024 | 63.09 | 63.47 | 62.83 | 63.15 | 63.15 | 199,999 |
| 31 may 2024 | 62.48 | 62.96 | 62.10 | 62.61 | 62.61 | 167,735 |
| 30 may 2024 | 62.27 | 62.28 | 61.35 | 62.07 | 62.07 | 22,759 |
| 29 may 2024 | 62.29 | 62.99 | 62.15 | 62.29 | 62.29 | 18,912 |
| 28 may 2024 | 64.09 | 64.33 | 63.35 | 63.47 | 63.47 | 15,552 |
| 27 may 2024 | 63.69 | 64.36 | 63.69 | 64.24 | 64.24 | 22,781 |
| 24 may 2024 | 63.05 | 63.64 | 62.94 | 63.30 | 63.30 | 10,093 |
| 23 may 2024 | 63.26 | 63.52 | 62.97 | 63.47 | 63.47 | 38,177 |
| 22 may 2024 | 63.06 | 63.70 | 62.69 | 63.57 | 63.57 | 19,283 |
| 21 may 2024 | 63.04 | 63.22 | 62.35 | 62.70 | 62.70 | 21,454 |
| 20 may 2024 | 63.33 | 63.33 | 62.73 | 62.92 | 62.92 | 17,315 |
| 17 may 2024 | 63.72 | 63.74 | 62.90 | 63.07 | 63.07 | 11,232 |
| 16 may 2024 | 63.79 | 64.16 | 63.32 | 63.77 | 63.77 | 28,020 |
| 15 may 2024 | 64.18 | 64.18 | 62.70 | 63.00 | 63.00 | 12,436 |
| 14 may 2024 | 64.20 | 64.49 | 63.64 | 63.65 | 63.65 | 8,162 |
| 13 may 2024 | 64.24 | 64.47 | 63.97 | 64.12 | 64.12 | 16,032 |
| 10 may 2024 | 64.56 | 64.83 | 64.24 | 64.28 | 64.28 | 15,104 |
| 09 may 2024 | 64.89 | 65.12 | 64.44 | 64.50 | 64.50 | 9,876 |
| 08 may 2024 | 65.09 | 65.40 | 65.06 | 65.16 | 65.16 | 32,261 |
| 07 may 2024 | 64.67 | 65.49 | 64.67 | 65.46 | 65.46 | 20,640 |
| 06 may 2024 | 63.87 | 64.57 | 63.53 | 64.44 | 64.44 | 43,489 |
| 03 may 2024 | 63.32 | 63.69 | 63.25 | 63.53 | 63.53 | 38,280 |
| 02 may 2024 | 62.91 | 63.25 | 62.81 | 63.24 | 63.24 | 40,324 |
| 01 may 2024 | 63.15 | 63.39 | 62.84 | 62.99 | 62.99 | - |
| 30 abr 2024 | 63.54 | 63.81 | 63.22 | 63.71 | 63.71 | 8,032 |
| 29 abr 2024 | 63.53 | 63.89 | 63.44 | 63.76 | 63.76 | 37,155 |
| 26 abr 2024 | 63.60 | 63.79 | 63.00 | 63.11 | 63.11 | 29,537 |
| 24 abr 2024 | 64.54 | 64.88 | 63.92 | 64.22 | 64.22 | 24,727 |
| 23 abr 2024 | 63.63 | 64.08 | 63.52 | 64.02 | 64.02 | 14,985 |
| 22 abr 2024 | 63.15 | 63.45 | 62.96 | 63.24 | 63.24 | 9,923 |
| 19 abr 2024 | 62.87 | 62.95 | 61.70 | 62.38 | 62.38 | 12,638 |
| 18 abr 2024 | 62.97 | 63.51 | 62.93 | 63.23 | 63.23 | 10,306 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 63.51 | 63.51 | 62.27 | 62.71 | 62.71 | 20,275 |
| 15 abr 2024 | 63.68 | 63.98 | 63.37 | 63.81 | 63.81 | 45,689 |
| 12 abr 2024 | 63.41 | 64.25 | 63.41 | 64.14 | 64.14 | 8,214 |
| 11 abr 2024 | 63.38 | 64.21 | 63.33 | 64.06 | 64.06 | 10,881 |
| 10 abr 2024 | 63.45 | 64.14 | 63.45 | 64.02 | 64.02 | 31,380 |
| 09 abr 2024 | 63.75 | 63.96 | 63.23 | 63.38 | 63.38 | 414,039 |
| 08 abr 2024 | 64.19 | 64.29 | 63.36 | 63.96 | 63.96 | 20,015 |
| 05 abr 2024 | 63.72 | 64.25 | 63.54 | 64.12 | 64.12 | 24,829 |
| 04 abr 2024 | 65.17 | 65.74 | 64.33 | 64.39 | 64.39 | 16,886 |
| 03 abr 2024 | 65.37 | 65.79 | 64.42 | 64.69 | 64.69 | 23,716 |
| 02 abr 2024 | 66.38 | 66.44 | 65.75 | 65.94 | 65.94 | 16,179 |
| 28 mar 2024 | 65.59 | 66.66 | 65.47 | 66.56 | 66.56 | 92,425 |
| 27 mar 2024 | 65.73 | 65.88 | 64.85 | 65.09 | 65.09 | 14,187 |
| 26 mar 2024 | 65.75 | 66.07 | 65.48 | 65.80 | 65.80 | 11,374 |
| 25 mar 2024 | 66.56 | 66.65 | 65.59 | 65.97 | 65.97 | 22,726 |
| 22 mar 2024 | 67.51 | 67.54 | 66.28 | 66.37 | 66.37 | 18,694 |
| 21 mar 2024 | 68.01 | 68.24 | 67.68 | 68.22 | 68.22 | 12,820 |
| 20 mar 2024 | 67.99 | 68.10 | 67.49 | 67.56 | 67.56 | 23,520 |
| 19 mar 2024 | 67.96 | 68.07 | 67.43 | 67.73 | 67.73 | 29,871 |
| 18 mar 2024 | 67.05 | 67.77 | 66.92 | 67.51 | 67.51 | 10,587 |
| 15 mar 2024 | 66.70 | 67.28 | 66.20 | 67.23 | 67.23 | 107,719 |
| 14 mar 2024 | 66.58 | 66.87 | 66.46 | 66.52 | 66.52 | 87,854 |
| 13 mar 2024 | 66.86 | 67.16 | 66.42 | 66.97 | 66.97 | 16,816 |
| 12 mar 2024 | 66.78 | 66.88 | 66.07 | 66.32 | 66.32 | 44,614 |
| 11 mar 2024 | 66.92 | 67.00 | 66.45 | 66.46 | 66.46 | 13,480 |
| 08 mar 2024 | 66.42 | 67.41 | 66.37 | 67.30 | 67.30 | 53,324 |
| 07 mar 2024 | 65.64 | 66.38 | 65.28 | 66.17 | 66.17 | 45,593 |
| 06 mar 2024 | 65.74 | 66.11 | 65.39 | 65.67 | 65.67 | 70,984 |
| 05 mar 2024 | 65.33 | 65.55 | 65.00 | 65.42 | 65.42 | 29,927 |
| 04 mar 2024 | 65.14 | 65.59 | 65.08 | 65.40 | 65.40 | 12,972 |
| 01 mar 2024 | 65.11 | 65.48 | 64.75 | 64.96 | 64.96 | 19,532 |
| 01 mar 2024 | 1.012 Dividendo | |||||
| 29 feb 2024 | 65.01 | 65.75 | 65.00 | 65.75 | 64.74 | 66,061 |
| 28 feb 2024 | 64.79 | 65.34 | 64.77 | 65.11 | 64.11 | 59,074 |
| 27 feb 2024 | 65.31 | 65.39 | 64.93 | 65.20 | 64.20 | 42,309 |
| 26 feb 2024 | 65.28 | 65.79 | 65.03 | 65.19 | 64.19 | 14,545 |
| 23 feb 2024 | 64.46 | 65.36 | 64.46 | 65.13 | 64.13 | 21,369 |
| 22 feb 2024 | 63.57 | 64.82 | 63.28 | 64.38 | 63.39 | 13,322 |
| 21 feb 2024 | 64.06 | 64.62 | 63.72 | 64.00 | 63.01 | 33,742 |
| 20 feb 2024 | 64.14 | 64.25 | 62.97 | 64.16 | 63.17 | 46,660 |
| 19 feb 2024 | 64.60 | 65.07 | 63.32 | 63.96 | 62.98 | 97,753 |
| 16 feb 2024 | 66.81 | 68.65 | 64.72 | 64.97 | 63.97 | 131,656 |
| 15 feb 2024 | 67.09 | 67.81 | 67.09 | 67.80 | 66.76 | 539,869 |
| 14 feb 2024 | 66.53 | 66.87 | 65.95 | 66.75 | 65.72 | 48,960 |
| *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.