U.S. markets closed
F S&P 500
5,538.50 +1.50 (+0.03%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,984.75 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,330.50 -0.30 (-0.01%)
Enero Group Limited (EGG.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
A partir del 12:52PM AEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1.1850 | 1.2100 | 1.1850 | 1.2000 | 1.2000 | 98,071 |
| 25 jun 2024 | 1.2350 | 1.2400 | 1.1800 | 1.1850 | 1.1850 | 99,086 |
| 24 jun 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 37,052 |
| 21 jun 2024 | 1.2850 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 70,554 |
| 20 jun 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 23,923 |
| 19 jun 2024 | 1.3050 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 42,753 |
| 18 jun 2024 | 1.3050 | 1.3150 | 1.2950 | 1.2950 | 1.2950 | 30,308 |
| 17 jun 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3350 | 1.3350 | 158,543 |
| 14 jun 2024 | 1.3850 | 1.3850 | 1.3600 | 1.3600 | 1.3600 | 30,699 |
| 13 jun 2024 | 1.3800 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 41,410 |
| 12 jun 2024 | 1.4000 | 1.4050 | 1.3550 | 1.3800 | 1.3800 | 339,688 |
| 11 jun 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 39,819 |
| 07 jun 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 34,395 |
| 06 jun 2024 | 1.4400 | 1.4525 | 1.4200 | 1.4200 | 1.4200 | 227,842 |
| 05 jun 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 92,761 |
| 04 jun 2024 | 1.4900 | 1.4950 | 1.4300 | 1.4600 | 1.4600 | 64,947 |
| 03 jun 2024 | 1.5325 | 1.5325 | 1.5000 | 1.5000 | 1.5000 | 42,125 |
| 31 may 2024 | 1.5375 | 1.5450 | 1.5050 | 1.5450 | 1.5450 | 30,948 |
| 30 may 2024 | 1.5450 | 1.5750 | 1.5400 | 1.5450 | 1.5450 | 73,706 |
| 29 may 2024 | 1.5450 | 1.5750 | 1.5350 | 1.5450 | 1.5450 | 88,523 |
| 28 may 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 26,305 |
| 27 may 2024 | 1.5000 | 1.5450 | 1.4950 | 1.5400 | 1.5400 | 24,298 |
| 24 may 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 56,125 |
| 23 may 2024 | 1.5150 | 1.5550 | 1.5150 | 1.5500 | 1.5500 | 57,227 |
| 22 may 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 75,549 |
| 21 may 2024 | 1.5700 | 1.5700 | 1.3900 | 1.5100 | 1.5100 | 668,374 |
| 20 may 2024 | 1.6850 | 1.6850 | 1.6700 | 1.6700 | 1.6700 | 16,031 |
| 17 may 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 17,817 |
| 16 may 2024 | 1.6750 | 1.6750 | 1.6700 | 1.6700 | 1.6700 | 27,003 |
| 15 may 2024 | 1.6650 | 1.6850 | 1.6650 | 1.6700 | 1.6700 | 15,553 |
| 14 may 2024 | 1.6700 | 1.6950 | 1.6650 | 1.6700 | 1.6700 | 24,988 |
| 13 may 2024 | 1.7200 | 1.7200 | 1.6850 | 1.7000 | 1.7000 | 58,522 |
| 10 may 2024 | 1.6700 | 1.7250 | 1.6700 | 1.7250 | 1.7250 | 50,060 |
| 09 may 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 49,849 |
| 08 may 2024 | 1.7100 | 1.7325 | 1.7000 | 1.7050 | 1.7050 | 62,753 |
| 07 may 2024 | 1.5800 | 1.7050 | 1.5700 | 1.7050 | 1.7050 | 1,521,894 |
| 06 may 2024 | 1.5900 | 1.6400 | 1.5650 | 1.6400 | 1.6400 | 27,635 |
| 03 may 2024 | 1.6100 | 1.6350 | 1.5750 | 1.6000 | 1.6000 | 152,697 |
| 02 may 2024 | 1.6500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 220,898 |
| 01 may 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 52,693 |
| 30 abr 2024 | 1.6600 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 13,548 |
| 29 abr 2024 | 1.6500 | 1.7000 | 1.6350 | 1.6700 | 1.6700 | 21,270 |
| 26 abr 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 46,660 |
| 24 abr 2024 | 1.5800 | 1.6750 | 1.5800 | 1.6700 | 1.6700 | 62,910 |
| 23 abr 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5700 | 1.5700 | 95,277 |
| 22 abr 2024 | 1.6600 | 1.6600 | 1.6150 | 1.6300 | 1.6300 | 648 |
| 19 abr 2024 | 1.6400 | 1.6800 | 1.6150 | 1.6150 | 1.6150 | 82,440 |
| 18 abr 2024 | 1.6500 | 1.6500 | 1.6050 | 1.6100 | 1.6100 | 1,719,683 |
| 17 abr 2024 | 1.7100 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 233,614 |
| 16 abr 2024 | 1.7500 | 1.7650 | 1.6600 | 1.7650 | 1.7650 | 96,584 |
| 15 abr 2024 | 1.7700 | 1.7750 | 1.7350 | 1.7500 | 1.7500 | 44,096 |
| 12 abr 2024 | 1.7600 | 1.7850 | 1.7500 | 1.7850 | 1.7850 | 36,183 |
| 11 abr 2024 | 1.7400 | 1.7750 | 1.7400 | 1.7600 | 1.7600 | 14,128 |
| 10 abr 2024 | 1.7500 | 1.7850 | 1.7400 | 1.7850 | 1.7850 | 36,546 |
| 09 abr 2024 | 1.7300 | 1.7850 | 1.7300 | 1.7850 | 1.7850 | 96,266 |
| 08 abr 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 21,543 |
| 05 abr 2024 | 1.7850 | 1.7850 | 1.7350 | 1.7350 | 1.7350 | 128,620 |
| 04 abr 2024 | 1.8300 | 1.8450 | 1.7900 | 1.7900 | 1.7900 | 37,157 |
| 03 abr 2024 | 1.8650 | 1.8950 | 1.7750 | 1.8200 | 1.8200 | 56,989 |
| 02 abr 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8650 | 1.8650 | 103,462 |
| 28 mar 2024 | 1.8250 | 1.8250 | 1.7550 | 1.7700 | 1.7700 | 105,477 |
| 27 mar 2024 | 1.6900 | 1.8250 | 1.6900 | 1.7900 | 1.7900 | 170,130 |
| 26 mar 2024 | 1.6850 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 160,510 |
| 25 mar 2024 | 1.6500 | 1.7150 | 1.6300 | 1.6800 | 1.6800 | 242,569 |
| 22 mar 2024 | 1.6350 | 1.6600 | 1.6350 | 1.6350 | 1.6350 | 36,140 |
| 21 mar 2024 | 1.6400 | 1.6700 | 1.6250 | 1.6450 | 1.6450 | 54,711 |
| 20 mar 2024 | 1.6400 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 99,811 |
| 20 mar 2024 | 0.03 Dividendo | |||||
| 19 mar 2024 | 1.6300 | 1.6900 | 1.6250 | 1.6550 | 1.6250 | 122,776 |
| 18 mar 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6005 | 36,320 |
| 15 mar 2024 | 1.6150 | 1.6450 | 1.6150 | 1.6200 | 1.5906 | 26,971 |
| 14 mar 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6450 | 1.6152 | 57,553 |
| 13 mar 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 106,373 |
| 12 mar 2024 | 1.6050 | 1.6450 | 1.5900 | 1.6400 | 1.6103 | 95,825 |
| 11 mar 2024 | 1.6200 | 1.6500 | 1.5850 | 1.5850 | 1.5563 | 103,172 |
| 08 mar 2024 | 1.6400 | 1.6450 | 1.5900 | 1.6450 | 1.6152 | 68,878 |
| 07 mar 2024 | 1.6350 | 1.6500 | 1.6100 | 1.6200 | 1.5906 | 250,934 |
| 06 mar 2024 | 1.6350 | 1.6350 | 1.6000 | 1.6000 | 1.5710 | 42,635 |
| 05 mar 2024 | 1.5750 | 1.6350 | 1.5700 | 1.6150 | 1.5857 | 78,329 |
| 04 mar 2024 | 1.5100 | 1.6200 | 1.5100 | 1.5650 | 1.5366 | 348,845 |
| 01 mar 2024 | 1.5850 | 1.6400 | 1.5500 | 1.5800 | 1.5514 | 77,787 |
| 29 feb 2024 | 1.5000 | 1.5900 | 1.4950 | 1.5900 | 1.5612 | 723,971 |
| 28 feb 2024 | 1.5400 | 1.5400 | 1.4600 | 1.5200 | 1.4924 | 527,392 |
| 27 feb 2024 | 1.5800 | 1.6400 | 1.5550 | 1.6400 | 1.6103 | 244,826 |
| 26 feb 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5900 | 1.5612 | 46,583 |
| 23 feb 2024 | 1.5950 | 1.5950 | 1.5050 | 1.5400 | 1.5121 | 332,259 |
| 22 feb 2024 | 1.5850 | 1.6050 | 1.5100 | 1.5800 | 1.5514 | 1,606,111 |
| 21 feb 2024 | 1.5950 | 1.6000 | 1.5450 | 1.6000 | 1.5710 | 27,238 |
| 20 feb 2024 | 1.5150 | 1.5950 | 1.5150 | 1.5950 | 1.5661 | 28,511 |
| 19 feb 2024 | 1.5250 | 1.5400 | 1.5150 | 1.5150 | 1.4875 | 17,622 |
| 16 feb 2024 | 1.5450 | 1.5450 | 1.5250 | 1.5450 | 1.5170 | 16,299 |
| 15 feb 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5450 | 1.5170 | 35,832 |
| 14 feb 2024 | 1.5400 | 1.6000 | 1.5100 | 1.6000 | 1.5710 | 32,524 |
| 13 feb 2024 | 1.6000 | 1.6050 | 1.5350 | 1.5600 | 1.5317 | 137,269 |
| 12 feb 2024 | 1.6000 | 1.6150 | 1.6000 | 1.6150 | 1.5857 | 21,824 |
| 09 feb 2024 | 1.5900 | 1.6150 | 1.5800 | 1.6150 | 1.5857 | 19,287 |
| 08 feb 2024 | 1.5900 | 1.6100 | 1.5750 | 1.5950 | 1.5661 | 75,517 |
| 07 feb 2024 | 1.6100 | 1.6100 | 1.5850 | 1.5900 | 1.5612 | 42,476 |
| 06 feb 2024 | 1.6100 | 1.6100 | 1.5750 | 1.6050 | 1.5759 | 54,573 |
| 05 feb 2024 | 1.6000 | 1.6200 | 1.5850 | 1.6100 | 1.5808 | 47,097 |
| *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.