U.S. markets open in 7 hours 58 minutes
F S&P 500
5,308.50 -16.25 (-0.31%) F Dow Jones
38,826.00 -118.00 (-0.30%) F Nasdaq
18,892.25 -48.25 (-0.25%) E-mini Russell 2000 Index Futur
2,064.40 -8.80 (-0.42%) Petróleo
80.14 +0.31 (+0.39%) Oro
2,358.70 +2.20 (+0.09%)
Centaurus Metals Limited (CTM.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
A partir del 03:10PM AEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 0.5150 | 0.5150 | 0.4920 | 0.5100 | 0.5100 | 788,928 |
| 28 may 2024 | 0.5150 | 0.5200 | 0.4950 | 0.5100 | 0.5100 | 545,030 |
| 27 may 2024 | 0.4800 | 0.5150 | 0.4800 | 0.5150 | 0.5150 | 1,401,838 |
| 24 may 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 169,564 |
| 23 may 2024 | 0.4600 | 0.4875 | 0.4600 | 0.4850 | 0.4850 | 984,824 |
| 22 may 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4900 | 0.4900 | 401,613 |
| 21 may 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 974,359 |
| 20 may 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 1,159,082 |
| 17 may 2024 | 0.4800 | 0.4900 | 0.4550 | 0.4650 | 0.4650 | 800,656 |
| 16 may 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 1,095,067 |
| 15 may 2024 | 0.4150 | 0.4800 | 0.4150 | 0.4700 | 0.4700 | 1,533,088 |
| 14 may 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 1,358,259 |
| 13 may 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 485,885 |
| 10 may 2024 | 0.3950 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 431,695 |
| 09 may 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 497,645 |
| 08 may 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 958,146 |
| 07 may 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 1,104,095 |
| 06 may 2024 | 0.4150 | 0.4150 | 0.3800 | 0.3800 | 0.3800 | 486,856 |
| 03 may 2024 | 0.3900 | 0.4150 | 0.3850 | 0.4150 | 0.4150 | 927,270 |
| 02 may 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 683,209 |
| 01 may 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 98,751 |
| 30 abr 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 393,160 |
| 29 abr 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 446,080 |
| 26 abr 2024 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 1,998,902 |
| 24 abr 2024 | 0.4050 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 654,391 |
| 23 abr 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 357,063 |
| 22 abr 2024 | 0.4500 | 0.4550 | 0.4100 | 0.4150 | 0.4150 | 727,327 |
| 19 abr 2024 | 0.3750 | 0.4150 | 0.3700 | 0.4150 | 0.4150 | 1,543,219 |
| 18 abr 2024 | 0.3700 | 0.3725 | 0.3650 | 0.3650 | 0.3650 | 672,306 |
| 17 abr 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 2,049,877 |
| 16 abr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 2,769,367 |
| 15 abr 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3750 | 0.3750 | 1,581,076 |
| 12 abr 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 275,754 |
| 11 abr 2024 | 0.3350 | 0.3525 | 0.3250 | 0.3350 | 0.3350 | 433,660 |
| 10 abr 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 5,429,705 |
| 09 abr 2024 | 0.3250 | 0.3450 | 0.3125 | 0.3400 | 0.3400 | 3,267,363 |
| 08 abr 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 574,943 |
| 05 abr 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 361,751 |
| 04 abr 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 857,636 |
| 03 abr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 314,807 |
| 02 abr 2024 | 0.2950 | 0.3150 | 0.2850 | 0.3000 | 0.3000 | 763,955 |
| 28 mar 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 1,123,815 |
| 27 mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 708,953 |
| 26 mar 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 253,657 |
| 25 mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 460,197 |
| 22 mar 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 76,425 |
| 21 mar 2024 | 0.3300 | 0.3350 | 0.3050 | 0.3200 | 0.3200 | 458,608 |
| 20 mar 2024 | 0.3100 | 0.3275 | 0.3000 | 0.3250 | 0.3250 | 435,876 |
| 19 mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,600,490 |
| 18 mar 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 584,211 |
| 15 mar 2024 | 0.3000 | 0.3025 | 0.2850 | 0.3000 | 0.3000 | 447,052 |
| 14 mar 2024 | 0.2800 | 0.3150 | 0.2800 | 0.3100 | 0.3100 | 652,296 |
| 13 mar 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 1,353,555 |
| 12 mar 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 257,179 |
| 11 mar 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 337,392 |
| 08 mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 435,465 |
| 07 mar 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 312,221 |
| 06 mar 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 348,410 |
| 05 mar 2024 | 0.2800 | 0.2875 | 0.2750 | 0.2750 | 0.2750 | 767,660 |
| 04 mar 2024 | 0.2650 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 680,631 |
| 01 mar 2024 | 0.2550 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 5,964,048 |
| 29 feb 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2650 | 0.2650 | 3,849,826 |
| 28 feb 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 840,276 |
| 27 feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 370,476 |
| 26 feb 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 816,117 |
| 23 feb 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 279,801 |
| 22 feb 2024 | 0.2700 | 0.2850 | 0.2600 | 0.2800 | 0.2800 | 791,716 |
| 21 feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 447,209 |
| 20 feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 75,640 |
| 19 feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 278,062 |
| 16 feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 350,446 |
| 15 feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 573,084 |
| 14 feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 51,988 |
| 13 feb 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 359,084 |
| 12 feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 349,948 |
| 09 feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 540,255 |
| 08 feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 311,062 |
| 07 feb 2024 | 0.2850 | 0.3100 | 0.2850 | 0.3050 | 0.3050 | 934,696 |
| 06 feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 407,217 |
| 05 feb 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 1,707,336 |
| 02 feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 205,162 |
| 01 feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 565,466 |
| 31 ene 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 424,809 |
| 30 ene 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,036,553 |
| 29 ene 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 493,460 |
| 25 ene 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 356,692 |
| 24 ene 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 337,799 |
| 23 ene 2024 | 0.3200 | 0.3200 | 0.2650 | 0.2900 | 0.2900 | 3,231,834 |
| 22 ene 2024 | 0.3700 | 0.3750 | 0.3100 | 0.3200 | 0.3200 | 1,595,905 |
| 19 ene 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 653,073 |
| 18 ene 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 468,750 |
| 17 ene 2024 | 0.4450 | 0.4450 | 0.4050 | 0.4150 | 0.4150 | 608,729 |
| 16 ene 2024 | 0.4800 | 0.4800 | 0.4450 | 0.4500 | 0.4500 | 230,880 |
| 15 ene 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 56,816 |
| 12 ene 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 501,408 |
| 11 ene 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 174,473 |
| 10 ene 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 176,061 |
| 09 ene 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 26,926 |
| 08 ene 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 61,959 |
| 05 ene 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | 57,371 |
| *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.