U.S. markets open in 14 minutes
F S&P 500
5,261.25 +15.00 (+0.29%) F Dow Jones
39,747.00 +105.00 (+0.26%) F Nasdaq
18,317.00 +62.00 (+0.34%) E-mini Russell 2000 Index Futur
2,086.60 +18.70 (+0.90%) Petróleo
78.82 +0.56 (+0.72%) Oro
2,353.20 -21.80 (-0.92%)
ECP Emerging Growth Limited (ECP.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 01:16PM AEST
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 | 1.2700 | 1.3000 | 1.2550 | 1.3000 | 1.3000 | 29,291 |
| 10 may 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 38,460 |
| 09 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,008 |
| 08 may 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 10,000 |
| 07 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 06 may 2024 | 1.2650 | 1.2650 | 1.2600 | 1.2600 | 1.2600 | 20,000 |
| 03 may 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 02 may 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 may 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 20,000 |
| 30 abr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 abr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 7,803 |
| 26 abr 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 7,447 |
| 24 abr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 23 abr 2024 | 1.2600 | 1.2600 | 1.2550 | 1.2550 | 1.2550 | 8,500 |
| 22 abr 2024 | 1.2550 | 1.2600 | 1.2550 | 1.2600 | 1.2600 | 4,126 |
| 19 abr 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 41,183 |
| 18 abr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 17 abr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 7,500 |
| 16 abr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 15 abr 2024 | 1.2950 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 10,576 |
| 12 abr 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | 11,325 |
| 11 abr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 23,585 |
| 10 abr 2024 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 9,313 |
| 09 abr 2024 | 1.2650 | 1.2800 | 1.2650 | 1.2800 | 1.2800 | 19,660 |
| 08 abr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,000 |
| 05 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 04 abr 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 17,812 |
| 03 abr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 02 abr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 30,000 |
| 28 mar 2024 | 1.2550 | 1.2550 | 1.2300 | 1.2300 | 1.2300 | 14,039 |
| 27 mar 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 26 mar 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 78 |
| 25 mar 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 22 mar 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | 759 |
| 21 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 20 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 9,276 |
| 19 mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 18 mar 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 10,619 |
| 15 mar 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | 3,339 |
| 14 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 28,000 |
| 13 mar 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 18,150 |
| 12 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 11 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2 |
| 08 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,200 |
| 07 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 mar 2024 | 1.2850 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 10,315 |
| 05 mar 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 139,172 |
| 04 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 24,080 |
| 01 mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,984 |
| 29 feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,899 |
| 28 feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 28 feb 2024 | 0.023 Dividendo | |||||
| 27 feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2420 | 4,731 |
| 26 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | - |
| 23 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | 1,600 |
| 22 feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2665 | - |
| 21 feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2665 | - |
| 20 feb 2024 | 1.2750 | 1.2900 | 1.2600 | 1.2900 | 1.2665 | 23,953 |
| 19 feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2175 | - |
| 16 feb 2024 | 1.2350 | 1.2400 | 1.2350 | 1.2400 | 1.2175 | 29,439 |
| 15 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| 14 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| 13 feb 2024 | 1.1850 | 1.1850 | 1.1800 | 1.1800 | 1.1585 | 10,751 |
| 12 feb 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1880 | 25,000 |
| 09 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 08 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 07 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 06 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 05 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | 20,407 |
| 02 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 01 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 31 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 30 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 29 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
| 25 ene 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1782 | 36,296 |
| 24 ene 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2027 | 760 |
| 23 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 22 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 19 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 18 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 17 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 16 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 15 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 12 ene 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
| 11 ene 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.1880 | 16,200 |
| 10 ene 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| 09 ene 2024 | 1.1850 | 1.1850 | 1.1800 | 1.1800 | 1.1585 | 19,409 |
| 08 ene 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2000 | 1.1782 | 61,563 |
| 05 ene 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 17,200 |
| 04 ene 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | - |
| 03 ene 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 20,020 |
| 02 ene 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 21,740 |
| 29 dic 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 28 dic 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 27 dic 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 22 dic 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 21 dic 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| 20 dic 2023 | 1.1850 | 1.1850 | 1.1200 | 1.1200 | 1.0996 | 23,824 |
| 19 dic 2023 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1487 | 34,576 |
| 18 dic 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
| *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.