U.S. markets open in 15 minutes
F S&P 500
5,531.00 -3.25 (-0.06%) F Dow Jones
39,667.00 +84.00 (+0.21%) F Nasdaq
19,923.00 -59.75 (-0.30%) E-mini Russell 2000 Index Futur
2,046.60 +3.20 (+0.16%) Petróleo
80.67 -0.06 (-0.07%) Oro
2,339.00 +7.80 (+0.33%)
EBR Systems, Inc. (EBR.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.9600 | 0.9700 | 0.8900 | 0.9600 | 0.9600 | 193,575 |
| 21 jun 2024 | 1.0000 | 1.0000 | 0.9250 | 0.9800 | 0.9800 | 223,594 |
| 20 jun 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 195,702 |
| 19 jun 2024 | 1.0400 | 1.0550 | 1.0050 | 1.0300 | 1.0300 | 113,376 |
| 18 jun 2024 | 1.0650 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 84,164 |
| 17 jun 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0750 | 1.0750 | 101,072 |
| 14 jun 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 192,487 |
| 13 jun 2024 | 1.0450 | 1.0450 | 1.0050 | 1.0100 | 1.0100 | 127,419 |
| 12 jun 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0400 | 1.0400 | 402,934 |
| 11 jun 2024 | 1.1350 | 1.1350 | 1.1100 | 1.1200 | 1.1200 | 116,677 |
| 07 jun 2024 | 1.1450 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 112,862 |
| 06 jun 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 89,950 |
| 05 jun 2024 | 1.1950 | 1.1950 | 1.0900 | 1.1100 | 1.1100 | 249,369 |
| 04 jun 2024 | 1.1650 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 201,524 |
| 03 jun 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1650 | 1.1650 | 337,571 |
| 31 may 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 226,557 |
| 30 may 2024 | 1.0550 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 83,522 |
| 29 may 2024 | 1.0500 | 1.0775 | 1.0300 | 1.0550 | 1.0550 | 117,538 |
| 28 may 2024 | 1.0750 | 1.0800 | 1.0050 | 1.0350 | 1.0350 | 138,835 |
| 27 may 2024 | 1.0250 | 1.1000 | 1.0250 | 1.0800 | 1.0800 | 120,409 |
| 24 may 2024 | 1.0500 | 1.0600 | 1.0250 | 1.0250 | 1.0250 | 55,476 |
| 23 may 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 41,292 |
| 22 may 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 232,312 |
| 21 may 2024 | 1.0600 | 1.1500 | 1.0550 | 1.1400 | 1.1400 | 220,703 |
| 20 may 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 266,558 |
| 17 may 2024 | 1.0050 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 116,872 |
| 16 may 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9950 | 0.9950 | 126,318 |
| 15 may 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 142,241 |
| 14 may 2024 | 0.9850 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 83,101 |
| 13 may 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 163,623 |
| 10 may 2024 | 1.0100 | 1.0150 | 0.9650 | 0.9650 | 0.9650 | 131,775 |
| 09 may 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9950 | 0.9950 | 285,072 |
| 08 may 2024 | 1.0800 | 1.0800 | 1.0150 | 1.0300 | 1.0300 | 237,525 |
| 07 may 2024 | 0.9650 | 1.1000 | 0.9550 | 1.0900 | 1.0900 | 505,002 |
| 06 may 2024 | 0.9350 | 0.9700 | 0.9350 | 0.9700 | 0.9700 | 101,087 |
| 03 may 2024 | 0.9200 | 0.9400 | 0.9050 | 0.9350 | 0.9350 | 75,900 |
| 02 may 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9150 | 0.9150 | 61,240 |
| 01 may 2024 | 0.9400 | 0.9400 | 0.8750 | 0.9000 | 0.9000 | 156,748 |
| 30 abr 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 92,910 |
| 29 abr 2024 | 0.9450 | 0.9700 | 0.9300 | 0.9550 | 0.9550 | 133,267 |
| 26 abr 2024 | 0.9050 | 0.9450 | 0.8900 | 0.9450 | 0.9450 | 214,645 |
| 24 abr 2024 | 0.8850 | 0.9200 | 0.8775 | 0.9050 | 0.9050 | 111,653 |
| 23 abr 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8850 | 0.8850 | 96,550 |
| 22 abr 2024 | 0.9000 | 0.9000 | 0.8550 | 0.8600 | 0.8600 | 92,203 |
| 19 abr 2024 | 0.8500 | 0.9150 | 0.8500 | 0.9100 | 0.9100 | 95,711 |
| 18 abr 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 66,920 |
| 17 abr 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 36,041 |
| 16 abr 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 52,207 |
| 15 abr 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 89,726 |
| 12 abr 2024 | 0.9100 | 0.9100 | 0.8750 | 0.8800 | 0.8800 | 85,110 |
| 11 abr 2024 | 0.9250 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 55,455 |
| 10 abr 2024 | 0.9450 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 44,414 |
| 09 abr 2024 | 0.9300 | 0.9450 | 0.9100 | 0.9450 | 0.9450 | 43,158 |
| 08 abr 2024 | 0.9300 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | 144,707 |
| 05 abr 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9200 | 0.9200 | 322,813 |
| 04 abr 2024 | 0.8400 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 97,639 |
| 03 abr 2024 | 0.8450 | 0.8450 | 0.8275 | 0.8450 | 0.8450 | 43,923 |
| 02 abr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 47,100 |
| 28 mar 2024 | 0.8100 | 0.8250 | 0.7900 | 0.8000 | 0.8000 | 59,677 |
| 27 mar 2024 | 0.8150 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 75,072 |
| 26 mar 2024 | 0.8400 | 0.8450 | 0.8150 | 0.8450 | 0.8450 | 71,661 |
| 25 mar 2024 | 0.8350 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 12,173 |
| 22 mar 2024 | 0.7950 | 0.8450 | 0.7825 | 0.8400 | 0.8400 | 231,391 |
| 21 mar 2024 | 0.7750 | 0.8000 | 0.7650 | 0.8000 | 0.8000 | 94,229 |
| 20 mar 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 41,044 |
| 19 mar 2024 | 0.7900 | 0.8150 | 0.7800 | 0.8050 | 0.8050 | 126,254 |
| 18 mar 2024 | 0.7600 | 0.7950 | 0.7600 | 0.7900 | 0.7900 | 50,860 |
| 15 mar 2024 | 0.7150 | 0.7550 | 0.7100 | 0.7450 | 0.7450 | 75,396 |
| 14 mar 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7200 | 0.7200 | 317,758 |
| 13 mar 2024 | 0.7950 | 0.8000 | 0.7400 | 0.7450 | 0.7450 | 135,964 |
| 12 mar 2024 | 0.8000 | 0.8200 | 0.7950 | 0.8000 | 0.8000 | 163,869 |
| 11 mar 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 18,969 |
| 08 mar 2024 | 0.8000 | 0.8250 | 0.8000 | 0.8150 | 0.8150 | 124,212 |
| 07 mar 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 51,011 |
| 06 mar 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 31,463 |
| 05 mar 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 31,715 |
| 04 mar 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 150,244 |
| 01 mar 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 55,107 |
| 29 feb 2024 | 0.7800 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 1,528,473 |
| 28 feb 2024 | 0.7400 | 0.8050 | 0.7350 | 0.8050 | 0.8050 | 85,631 |
| 27 feb 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 20,666 |
| 26 feb 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7450 | 0.7450 | 99,055 |
| 23 feb 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 6,488 |
| 22 feb 2024 | 0.7750 | 0.7750 | 0.7450 | 0.7750 | 0.7750 | 87,699 |
| 21 feb 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7750 | 13,273 |
| 20 feb 2024 | 0.8050 | 0.8300 | 0.7850 | 0.7900 | 0.7900 | 163,961 |
| 19 feb 2024 | 0.7800 | 0.8050 | 0.7750 | 0.7950 | 0.7950 | 32,631 |
| 16 feb 2024 | 0.7600 | 0.7900 | 0.7550 | 0.7550 | 0.7550 | 68,887 |
| 15 feb 2024 | 0.8150 | 0.8200 | 0.7400 | 0.7400 | 0.7400 | 207,655 |
| 14 feb 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 163,582 |
| 13 feb 2024 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 113,316 |
| 12 feb 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 172,391 |
| 09 feb 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 164,924 |
| 08 feb 2024 | 0.7600 | 0.7750 | 0.7550 | 0.7700 | 0.7700 | 112,622 |
| 07 feb 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 99,691 |
| 06 feb 2024 | 0.7400 | 0.7550 | 0.7350 | 0.7450 | 0.7450 | 142,273 |
| 05 feb 2024 | 0.7200 | 0.7500 | 0.7050 | 0.7250 | 0.7250 | 79,690 |
| 02 feb 2024 | 0.6900 | 0.6900 | 0.6850 | 0.6850 | 0.6850 | 15,999 |
| 01 feb 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 31,493 |
| 31 ene 2024 | 0.6800 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 55,491 |
| *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.