U.S. markets open in 14 minutes
F S&P 500
5,531.00 -3.25 (-0.06%) F Dow Jones
39,673.00 +90.00 (+0.23%) F Nasdaq
19,922.00 -60.75 (-0.30%) E-mini Russell 2000 Index Futur
2,046.80 +3.40 (+0.17%) Petróleo
80.67 -0.06 (-0.07%) Oro
2,339.10 +7.90 (+0.34%)
Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 65.96 | 65.96 | 65.74 | 65.82 | 65.82 | 24,700 |
| 20 jun 2024 | 66.05 | 66.08 | 65.88 | 65.97 | 65.97 | 4,700 |
| 18 jun 2024 | 65.63 | 65.93 | 65.63 | 65.93 | 65.93 | 12,200 |
| 17 jun 2024 | 65.35 | 65.51 | 65.34 | 65.51 | 65.51 | 7,300 |
| 14 jun 2024 | 65.42 | 65.53 | 65.42 | 65.52 | 65.52 | 15,300 |
| 13 jun 2024 | 65.79 | 65.79 | 65.63 | 65.74 | 65.74 | 8,100 |
| 12 jun 2024 | 66.23 | 66.35 | 65.89 | 65.92 | 65.92 | 19,600 |
| 11 jun 2024 | 65.32 | 65.42 | 65.31 | 65.42 | 65.42 | 700 |
| 10 jun 2024 | 65.31 | 65.42 | 65.31 | 65.39 | 65.39 | 5,000 |
| 07 jun 2024 | 65.39 | 65.39 | 65.14 | 65.17 | 65.17 | 17,300 |
| 06 jun 2024 | 66.02 | 66.04 | 65.96 | 65.97 | 65.97 | 2,400 |
| 05 jun 2024 | 65.83 | 65.83 | 65.75 | 65.82 | 65.82 | 13,000 |
| 04 jun 2024 | 65.79 | 65.84 | 65.79 | 65.84 | 65.84 | 8,000 |
| 03 jun 2024 | 66.00 | 66.13 | 66.00 | 66.10 | 66.10 | 7,400 |
| 03 jun 2024 | 0.086 Dividendo | |||||
| 31 may 2024 | 66.07 | 66.09 | 65.86 | 65.91 | 65.82 | 20,000 |
| 30 may 2024 | 65.79 | 65.81 | 65.74 | 65.74 | 65.65 | 1,400 |
| 29 may 2024 | 65.65 | 65.65 | 65.52 | 65.54 | 65.45 | 19,900 |
| 28 may 2024 | 66.11 | 66.11 | 65.87 | 65.88 | 65.79 | 5,800 |
| 24 may 2024 | 65.67 | 65.67 | 65.63 | 65.67 | 65.58 | 4,600 |
| 23 may 2024 | 65.77 | 65.77 | 65.39 | 65.44 | 65.35 | 4,000 |
| 22 may 2024 | 65.98 | 65.98 | 65.48 | 65.57 | 65.48 | 16,800 |
| 21 may 2024 | 66.15 | 66.15 | 66.02 | 66.05 | 65.96 | 1,100 |
| 20 may 2024 | 66.12 | 66.13 | 66.04 | 66.07 | 65.98 | 6,700 |
| 17 may 2024 | 66.19 | 66.38 | 66.19 | 66.31 | 66.22 | 19,200 |
| 16 may 2024 | 65.92 | 66.15 | 65.92 | 66.15 | 66.06 | 1,600 |
| 15 may 2024 | 65.88 | 66.30 | 65.63 | 66.30 | 66.21 | 7,000 |
| 14 may 2024 | 65.55 | 65.62 | 65.52 | 65.62 | 65.53 | 2,400 |
| 13 may 2024 | 65.55 | 65.55 | 65.40 | 65.43 | 65.34 | 1,800 |
| 10 may 2024 | 65.50 | 65.50 | 65.34 | 65.42 | 65.33 | 5,700 |
| 09 may 2024 | 65.45 | 65.56 | 65.43 | 65.53 | 65.44 | 2,100 |
| 08 may 2024 | 65.04 | 65.12 | 65.02 | 65.12 | 65.04 | 1,700 |
| 07 may 2024 | 65.51 | 65.51 | 65.28 | 65.33 | 65.24 | 6,000 |
| 06 may 2024 | 65.65 | 65.65 | 65.55 | 65.55 | 65.46 | 2,400 |
| 03 may 2024 | 65.61 | 65.64 | 65.46 | 65.46 | 65.37 | 4,300 |
| 02 may 2024 | 64.65 | 65.03 | 64.61 | 64.99 | 64.91 | 5,100 |
| 01 may 2024 | 64.22 | 64.78 | 64.21 | 64.36 | 64.28 | 6,700 |
| 01 may 2024 | 0.081 Dividendo | |||||
| 30 abr 2024 | 64.48 | 64.48 | 64.20 | 64.20 | 64.04 | 3,600 |
| 29 abr 2024 | 65.01 | 65.14 | 65.01 | 65.09 | 64.92 | 6,400 |
| 26 abr 2024 | 64.73 | 64.86 | 64.73 | 64.74 | 64.57 | 4,600 |
| 25 abr 2024 | 64.36 | 64.58 | 64.32 | 64.58 | 64.41 | 2,500 |
| 24 abr 2024 | 64.50 | 64.50 | 64.28 | 64.43 | 64.26 | 16,700 |
| 23 abr 2024 | 64.11 | 64.25 | 64.09 | 64.25 | 64.09 | 4,200 |
| 22 abr 2024 | 63.71 | 63.89 | 63.71 | 63.89 | 63.73 | 10,600 |
| 19 abr 2024 | 63.65 | 63.65 | 63.54 | 63.57 | 63.41 | 1,500 |
| 18 abr 2024 | 63.69 | 63.73 | 63.59 | 63.61 | 63.45 | 1,000 |
| 17 abr 2024 | 63.70 | 63.80 | 63.49 | 63.73 | 63.57 | 5,000 |
| 16 abr 2024 | 63.43 | 63.48 | 63.32 | 63.45 | 63.29 | 14,500 |
| 15 abr 2024 | 63.96 | 64.07 | 63.76 | 63.82 | 63.66 | 8,600 |
| 12 abr 2024 | 64.07 | 64.07 | 63.95 | 63.96 | 63.80 | 2,600 |
| 11 abr 2024 | 64.80 | 64.85 | 64.47 | 64.78 | 64.61 | 1,900 |
| 10 abr 2024 | 64.69 | 64.69 | 64.50 | 64.50 | 64.33 | 2,400 |
| 09 abr 2024 | 65.76 | 65.76 | 65.50 | 65.62 | 65.45 | 4,400 |
| 08 abr 2024 | 65.40 | 65.40 | 65.31 | 65.37 | 65.20 | 1,800 |
| 05 abr 2024 | 64.89 | 65.17 | 64.89 | 65.12 | 64.95 | 5,200 |
| 04 abr 2024 | 65.55 | 65.55 | 65.12 | 65.13 | 64.96 | 4,400 |
| 03 abr 2024 | 64.43 | 64.96 | 64.43 | 64.94 | 64.77 | 2,100 |
| 02 abr 2024 | 64.46 | 64.58 | 64.45 | 64.48 | 64.31 | 2,600 |
| 01 abr 2024 | 64.30 | 64.32 | 64.17 | 64.20 | 64.04 | 4,500 |
| 01 abr 2024 | 0.085 Dividendo | |||||
| 28 mar 2024 | 64.46 | 64.62 | 64.46 | 64.57 | 64.32 | 1,700 |
| 27 mar 2024 | 64.56 | 64.72 | 64.56 | 64.72 | 64.47 | 1,100 |
| 26 mar 2024 | 64.75 | 64.76 | 64.70 | 64.70 | 64.45 | 5,800 |
| 25 mar 2024 | 64.66 | 64.77 | 64.66 | 64.77 | 64.52 | 1,200 |
| 22 mar 2024 | 64.59 | 64.61 | 64.51 | 64.51 | 64.26 | 3,200 |
| 21 mar 2024 | 65.12 | 65.12 | 65.06 | 65.06 | 64.81 | 2,200 |
| 20 mar 2024 | 64.54 | 65.25 | 64.53 | 65.25 | 65.00 | 19,300 |
| 19 mar 2024 | 64.53 | 64.71 | 64.53 | 64.71 | 64.46 | 7,400 |
| 18 mar 2024 | 65.02 | 65.07 | 64.91 | 64.95 | 64.70 | 4,300 |
| 15 mar 2024 | 64.95 | 65.08 | 64.95 | 64.98 | 64.73 | 3,200 |
| 14 mar 2024 | 65.37 | 65.37 | 65.12 | 65.20 | 64.95 | 4,500 |
| 13 mar 2024 | 65.47 | 65.63 | 65.47 | 65.57 | 65.32 | 2,600 |
| 12 mar 2024 | 65.33 | 65.40 | 65.27 | 65.40 | 65.15 | 4,300 |
| 11 mar 2024 | 65.39 | 65.46 | 65.38 | 65.46 | 65.21 | 1,700 |
| 08 mar 2024 | 65.78 | 65.78 | 65.53 | 65.54 | 65.29 | 3,600 |
| 07 mar 2024 | 65.38 | 65.54 | 65.38 | 65.52 | 65.27 | 6,100 |
| 06 mar 2024 | 65.00 | 65.08 | 64.96 | 65.00 | 64.75 | 4,000 |
| 05 mar 2024 | 64.28 | 64.54 | 64.28 | 64.39 | 64.14 | 9,600 |
| 04 mar 2024 | 64.57 | 64.57 | 64.41 | 64.41 | 64.16 | 8,600 |
| 01 mar 2024 | 64.29 | 64.65 | 64.27 | 64.62 | 64.37 | 61,100 |
| 01 mar 2024 | 0.079 Dividendo | |||||
| 29 feb 2024 | 64.48 | 64.67 | 64.35 | 64.42 | 64.09 | 3,200 |
| 28 feb 2024 | 64.40 | 64.40 | 64.27 | 64.35 | 64.02 | 2,200 |
| 27 feb 2024 | 64.74 | 64.84 | 64.74 | 64.83 | 64.50 | 1,600 |
| 26 feb 2024 | 64.80 | 64.80 | 64.72 | 64.79 | 64.46 | 2,700 |
| 23 feb 2024 | 65.10 | 65.10 | 64.94 | 65.01 | 64.68 | 13,400 |
| 22 feb 2024 | 64.94 | 64.94 | 64.91 | 64.94 | 64.61 | 16,200 |
| 21 feb 2024 | 64.90 | 64.90 | 64.74 | 64.87 | 64.54 | 5,700 |
| 20 feb 2024 | 65.06 | 65.16 | 64.84 | 64.89 | 64.56 | 17,300 |
| 16 feb 2024 | 64.42 | 64.72 | 64.42 | 64.68 | 64.35 | 9,500 |
| 15 feb 2024 | 64.47 | 64.58 | 64.41 | 64.58 | 64.25 | 1,600 |
| 14 feb 2024 | 64.15 | 64.27 | 64.10 | 64.26 | 63.93 | 13,000 |
| 13 feb 2024 | 64.04 | 64.07 | 63.80 | 63.90 | 63.57 | 9,500 |
| 12 feb 2024 | 64.51 | 64.75 | 64.51 | 64.68 | 64.35 | 15,600 |
| 09 feb 2024 | 64.49 | 64.60 | 64.48 | 64.58 | 64.25 | 19,400 |
| 08 feb 2024 | 64.16 | 64.31 | 64.16 | 64.29 | 63.96 | 13,200 |
| 07 feb 2024 | 64.51 | 64.67 | 64.51 | 64.62 | 64.29 | 166,700 |
| 06 feb 2024 | 64.23 | 64.60 | 64.23 | 64.60 | 64.27 | 135,400 |
| 05 feb 2024 | 64.20 | 64.23 | 64.07 | 64.21 | 63.88 | 19,100 |
| *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.