Yahoo

Correo

U.S. markets open in 7 hours 58 minutes

F S&P 500
5,251.25
+5.00(+0.10%)
F Dow Jones
39,644.00
+2.00(+0.01%)
F Nasdaq
18,292.00
+37.00(+0.20%)
E-mini Russell 2000 Index Futur
2,071.10
+3.20(+0.15%)
Petróleo
78.00
-0.26(-0.33%)
Oro
2,359.40
-15.60(-0.66%)

Biome Australia Limited (BIO.AX)

ASX - ASX Precio retrasado. Divisa en AUD.

Añadir a la lista de seguimiento

0.2950

-0.0150

(-4.84%)

A partir del 03:04PM AEST. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	0.3100	0.3150	0.2900	0.2950	0.2950	225,153
10 may 2024	0.3050	0.3100	0.3050	0.3100	0.3100	63,871
09 may 2024	0.3250	0.3250	0.3100	0.3150	0.3150	48,586
08 may 2024	0.3250	0.3300	0.2900	0.2900	0.2900	123,108
07 may 2024	0.2950	0.3300	0.2900	0.3300	0.3300	60,960
06 may 2024	0.2900	0.3000	0.2800	0.2800	0.2800	257,228
03 may 2024	0.2900	0.3150	0.2800	0.2800	0.2800	551,922
02 may 2024	0.3300	0.3300	0.2900	0.3000	0.3000	134,037
01 may 2024	0.2900	0.3250	0.2900	0.3150	0.3150	548,438
30 abr 2024	0.3100	0.3200	0.2500	0.3050	0.3050	1,664,575
29 abr 2024	0.3200	0.3250	0.3050	0.3200	0.3200	256,521
26 abr 2024	0.3250	0.3350	0.3250	0.3250	0.3250	119,588
24 abr 2024	0.3350	0.3350	0.3200	0.3200	0.3200	252,112
23 abr 2024	0.3400	0.3450	0.3300	0.3300	0.3300	200,300
22 abr 2024	0.3600	0.3600	0.3350	0.3500	0.3500	270,342
19 abr 2024	0.3800	0.3800	0.3500	0.3500	0.3500	173,254
18 abr 2024	0.3850	0.3850	0.3700	0.3750	0.3750	259,208
17 abr 2024	0.3550	0.3850	0.3550	0.3850	0.3850	198,298
16 abr 2024	0.3550	0.3550	0.3350	0.3400	0.3400	279,800
15 abr 2024	0.3350	0.3500	0.3350	0.3500	0.3500	673,065
12 abr 2024	0.3600	0.3800	0.3600	0.3600	0.3600	334,514
11 abr 2024	0.3600	0.3600	0.3500	0.3550	0.3550	297,208
10 abr 2024	0.3450	0.3550	0.3450	0.3450	0.3450	175,220
09 abr 2024	0.3500	0.3500	0.3400	0.3450	0.3450	163,881
08 abr 2024	0.3600	0.3600	0.3300	0.3500	0.3500	379,285
05 abr 2024	0.3600	0.3750	0.3550	0.3550	0.3550	193,092
04 abr 2024	0.3750	0.3850	0.3600	0.3800	0.3800	103,617
03 abr 2024	0.3800	0.3850	0.3600	0.3850	0.3850	240,940
02 abr 2024	0.4000	0.4000	0.3850	0.3950	0.3950	471,176
28 mar 2024	0.4000	0.4000	0.3850	0.3950	0.3950	122,703
27 mar 2024	0.3550	0.4200	0.3450	0.4000	0.4000	704,321
26 mar 2024	0.3550	0.3550	0.3250	0.3300	0.3300	266,026
25 mar 2024	0.3450	0.3750	0.3350	0.3550	0.3550	306,569
22 mar 2024	0.3400	0.3550	0.3100	0.3550	0.3550	634,695
21 mar 2024	0.3100	0.3400	0.3000	0.3400	0.3400	848,205
20 mar 2024	0.3200	0.3450	0.3150	0.3150	0.3150	580,331
19 mar 2024	0.3650	0.3650	0.3200	0.3200	0.3200	959,553
18 mar 2024	0.3800	0.3800	0.3500	0.3650	0.3650	475,296
15 mar 2024	0.3850	0.3850	0.3650	0.3800	0.3800	143,530
14 mar 2024	0.3900	0.3900	0.3800	0.3850	0.3850	34,680
13 mar 2024	0.3650	0.3900	0.3600	0.3900	0.3900	374,220
12 mar 2024	0.3800	0.3800	0.3600	0.3600	0.3600	346,558
11 mar 2024	0.3850	0.3850	0.3700	0.3750	0.3750	297,237
08 mar 2024	0.3750	0.3900	0.3700	0.3900	0.3900	217,966
07 mar 2024	0.3800	0.3950	0.3550	0.3900	0.3900	452,459
06 mar 2024	0.4000	0.4000	0.3600	0.3800	0.3800	1,044,393
05 mar 2024	0.4200	0.4300	0.4000	0.4000	0.4000	597,897
04 mar 2024	0.4000	0.4350	0.4000	0.4200	0.4200	572,400
01 mar 2024	0.3900	0.4000	0.3700	0.3950	0.3950	359,873
29 feb 2024	0.3550	0.4000	0.3450	0.3900	0.3900	1,006,966
28 feb 2024	0.3700	0.3700	0.3400	0.3550	0.3550	419,490
27 feb 2024	0.3050	0.3650	0.3050	0.3650	0.3650	2,482,818
26 feb 2024	0.3000	0.3050	0.2950	0.3000	0.3000	306,074
23 feb 2024	0.3000	0.3000	0.2900	0.2950	0.2950	326,427
22 feb 2024	0.3000	0.3050	0.2700	0.3000	0.3000	699,490
21 feb 2024	0.3100	0.3100	0.2950	0.3000	0.3000	599,708
20 feb 2024	0.3200	0.3200	0.3000	0.3100	0.3100	322,346
19 feb 2024	0.3050	0.3200	0.3050	0.3200	0.3200	616,395
16 feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	221,117
15 feb 2024	0.2800	0.3100	0.2750	0.3000	0.3000	1,130,497
14 feb 2024	0.2750	0.2800	0.2650	0.2750	0.2750	447,749
13 feb 2024	0.2850	0.2850	0.2750	0.2800	0.2800	1,024,812
12 feb 2024	0.2950	0.2950	0.2750	0.2850	0.2850	32,044
09 feb 2024	0.3000	0.3050	0.2650	0.2950	0.2950	525,344
08 feb 2024	0.2950	0.3100	0.2900	0.3100	0.3100	210,314
07 feb 2024	0.3100	0.3100	0.2900	0.2900	0.2900	317,648
06 feb 2024	0.2950	0.2950	0.2850	0.2950	0.2950	106,754
05 feb 2024	0.3050	0.3150	0.2800	0.2950	0.2950	745,948
02 feb 2024	0.3000	0.3200	0.2950	0.3000	0.3000	698,306
01 feb 2024	0.2700	0.3000	0.2700	0.2900	0.2900	891,107
31 ene 2024	0.2700	0.2700	0.2600	0.2700	0.2700	58,714
30 ene 2024	0.2500	0.2600	0.2350	0.2600	0.2600	770,388
29 ene 2024	0.2750	0.2750	0.2500	0.2500	0.2500	744,798
25 ene 2024	0.2800	0.2800	0.2700	0.2700	0.2700	275,968
24 ene 2024	0.2800	0.2800	0.2750	0.2750	0.2750	462,618
23 ene 2024	0.3000	0.3000	0.2700	0.2750	0.2750	567,154
22 ene 2024	0.3100	0.3150	0.3000	0.3000	0.3000	961,447
19 ene 2024	0.3000	0.3100	0.2950	0.3000	0.3000	915,447
18 ene 2024	0.2950	0.3050	0.2600	0.2900	0.2900	750,780
17 ene 2024	0.3050	0.3250	0.2950	0.2950	0.2950	2,614,464
16 ene 2024	0.2700	0.2950	0.2700	0.2850	0.2850	1,709,284
15 ene 2024	0.2500	0.2700	0.2500	0.2700	0.2700	275,588
12 ene 2024	0.2400	0.2450	0.2400	0.2400	0.2400	384,005
11 ene 2024	0.2450	0.2450	0.2350	0.2350	0.2350	40,045
10 ene 2024	0.2450	0.2450	0.2300	0.2350	0.2350	222,096
09 ene 2024	0.2500	0.2500	0.2300	0.2450	0.2450	196,800
08 ene 2024	0.2550	0.2700	0.2250	0.2500	0.2500	2,917,117
05 ene 2024	0.2400	0.2500	0.2400	0.2500	0.2500	280,557
04 ene 2024	0.2500	0.2500	0.2350	0.2350	0.2350	722,661
03 ene 2024	0.2300	0.2500	0.2250	0.2500	0.2500	681,824
02 ene 2024	0.2100	0.2400	0.2050	0.2300	0.2300	1,447,933
29 dic 2023	0.1850	0.2050	0.1850	0.2050	0.2050	1,098,436
28 dic 2023	0.1850	0.1900	0.1800	0.1900	0.1900	82,406
27 dic 2023	0.1900	0.1900	0.1850	0.1850	0.1850	56,061
22 dic 2023	0.1850	0.1900	0.1850	0.1900	0.1900	356,738
21 dic 2023	0.1800	0.1900	0.1800	0.1800	0.1800	867,934
20 dic 2023	0.1800	0.1800	0.1650	0.1750	0.1750	840,455
19 dic 2023	0.1900	0.1900	0.1800	0.1850	0.1850	333,124
18 dic 2023	0.1650	0.1800	0.1650	0.1800	0.1800	481,078
15 dic 2023	0.1650	0.1650	0.1650	0.1650	0.1650	1,072
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...

F S&P 5005,251.25+5.00(+0.10%)

F Dow Jones39,644.00+2.00(+0.01%)

F Nasdaq18,292.00+37.00(+0.20%)

E-mini Russell 2000 Index Futur2,071.10+3.20(+0.15%)

Petróleo78.00-0.26(-0.33%)

Oro2,359.40-15.60(-0.66%)

Biome Australia Limited (BIO.AX)

F S&P 500
5,251.25
+5.00(+0.10%)

F Dow Jones
39,644.00
+2.00(+0.01%)

F Nasdaq
18,292.00
+37.00(+0.20%)

E-mini Russell 2000 Index Futur
2,071.10
+3.20(+0.15%)

Petróleo
78.00
-0.26(-0.33%)

Oro
2,359.40
-15.60(-0.66%)