U.S. markets open in 14 minutes
F S&P 500
5,147.75 +56.25 (+1.10%) F Dow Jones
38,859.00 +477.00 (+1.24%) F Nasdaq
17,930.00 +280.25 (+1.59%) E-mini Russell 2000 Index Futur
2,060.40 +33.20 (+1.64%) Petróleo
78.86 -0.09 (-0.11%) Oro
2,314.20 +4.60 (+0.20%)
HealthCo Healthcare and Wellness REIT (HCW.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.1700 | 1.1950 | 1.1700 | 1.1700 | 1.1700 | 1,435,375 |
| 02 may 2024 | 1.1950 | 1.2000 | 1.1700 | 1.1750 | 1.1750 | 1,600,675 |
| 01 may 2024 | 1.1800 | 1.2025 | 1.1750 | 1.1800 | 1.1800 | 779,936 |
| 30 abr 2024 | 1.2050 | 1.2100 | 1.1850 | 1.2000 | 1.2000 | 722,472 |
| 29 abr 2024 | 1.1950 | 1.2100 | 1.1925 | 1.2100 | 1.2100 | 914,919 |
| 26 abr 2024 | 1.1850 | 1.1975 | 1.1750 | 1.1950 | 1.1950 | 868,440 |
| 24 abr 2024 | 1.2150 | 1.2225 | 1.1825 | 1.1900 | 1.1900 | 942,060 |
| 23 abr 2024 | 1.1850 | 1.2200 | 1.1800 | 1.2150 | 1.2150 | 1,724,514 |
| 22 abr 2024 | 1.0950 | 1.1350 | 1.0950 | 1.1250 | 1.1250 | 2,304,092 |
| 19 abr 2024 | 1.1200 | 1.1250 | 1.0900 | 1.1000 | 1.1000 | 726,887 |
| 18 abr 2024 | 1.1100 | 1.1250 | 1.1025 | 1.1200 | 1.1200 | 696,179 |
| 17 abr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 1,000,079 |
| 16 abr 2024 | 1.1400 | 1.1500 | 1.1150 | 1.1300 | 1.1300 | 1,534,073 |
| 15 abr 2024 | 1.1550 | 1.1725 | 1.1400 | 1.1450 | 1.1450 | 961,042 |
| 12 abr 2024 | 1.2000 | 1.2000 | 1.1650 | 1.1650 | 1.1650 | 704,969 |
| 11 abr 2024 | 1.2150 | 1.2200 | 1.1875 | 1.1950 | 1.1950 | 1,295,530 |
| 10 abr 2024 | 1.2350 | 1.2350 | 1.2150 | 1.2250 | 1.2250 | 599,199 |
| 09 abr 2024 | 1.2400 | 1.2450 | 1.2200 | 1.2300 | 1.2300 | 645,257 |
| 08 abr 2024 | 1.2550 | 1.2550 | 1.2400 | 1.2450 | 1.2450 | 555,412 |
| 05 abr 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 582,405 |
| 04 abr 2024 | 1.2500 | 1.2650 | 1.2450 | 1.2550 | 1.2550 | 631,010 |
| 03 abr 2024 | 1.2800 | 1.2800 | 1.2375 | 1.2400 | 1.2400 | 1,184,237 |
| 02 abr 2024 | 1.2750 | 1.2900 | 1.2750 | 1.2800 | 1.2800 | 718,402 |
| 28 mar 2024 | 1.2700 | 1.2900 | 1.2625 | 1.2700 | 1.2700 | 772,969 |
| 27 mar 2024 | 1.2800 | 1.2850 | 1.2500 | 1.2600 | 1.2600 | 2,529,758 |
| 27 mar 2024 | 0.02 Dividendo | |||||
| 26 mar 2024 | 1.3150 | 1.3150 | 1.2800 | 1.2850 | 1.2650 | 1,825,492 |
| 25 mar 2024 | 1.3050 | 1.3200 | 1.3000 | 1.3100 | 1.2896 | 1,249,043 |
| 22 mar 2024 | 1.3000 | 1.3275 | 1.2850 | 1.3050 | 1.2847 | 1,011,166 |
| 21 mar 2024 | 1.3400 | 1.3450 | 1.3000 | 1.3000 | 1.2798 | 2,503,867 |
| 20 mar 2024 | 1.3550 | 1.3650 | 1.3350 | 1.3350 | 1.3142 | 1,796,509 |
| 19 mar 2024 | 1.3950 | 1.4000 | 1.3550 | 1.3700 | 1.3487 | 1,018,990 |
| 18 mar 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3684 | 1,505,272 |
| 15 mar 2024 | 1.4100 | 1.4225 | 1.3950 | 1.4150 | 1.3930 | 1,560,228 |
| 14 mar 2024 | 1.4300 | 1.4300 | 1.3950 | 1.4100 | 1.3881 | 1,303,479 |
| 13 mar 2024 | 1.4300 | 1.4500 | 1.4150 | 1.4250 | 1.4028 | 1,007,940 |
| 12 mar 2024 | 1.4500 | 1.4500 | 1.4350 | 1.4450 | 1.4225 | 1,361,481 |
| 11 mar 2024 | 1.4450 | 1.4550 | 1.4150 | 1.4450 | 1.4225 | 995,383 |
| 08 mar 2024 | 1.4300 | 1.4550 | 1.4200 | 1.4500 | 1.4274 | 608,348 |
| 07 mar 2024 | 1.4250 | 1.4250 | 1.4050 | 1.4250 | 1.4028 | 671,626 |
| 06 mar 2024 | 1.4100 | 1.4100 | 1.3850 | 1.4050 | 1.3831 | 1,391,867 |
| 05 mar 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4050 | 1.3831 | 694,881 |
| 04 mar 2024 | 1.3850 | 1.4150 | 1.3750 | 1.4050 | 1.3831 | 910,434 |
| 01 mar 2024 | 1.3900 | 1.3900 | 1.3525 | 1.3750 | 1.3536 | 362,108 |
| 29 feb 2024 | 1.3550 | 1.3900 | 1.3400 | 1.3850 | 1.3634 | 1,672,191 |
| 28 feb 2024 | 1.3600 | 1.3650 | 1.3400 | 1.3500 | 1.3290 | 1,656,419 |
| 27 feb 2024 | 1.3550 | 1.3575 | 1.3300 | 1.3500 | 1.3290 | 414,425 |
| 26 feb 2024 | 1.3400 | 1.3750 | 1.3400 | 1.3500 | 1.3290 | 404,426 |
| 23 feb 2024 | 1.3600 | 1.3900 | 1.3550 | 1.3650 | 1.3438 | 957,087 |
| 22 feb 2024 | 1.3350 | 1.3700 | 1.3150 | 1.3650 | 1.3438 | 468,599 |
| 21 feb 2024 | 1.3300 | 1.3700 | 1.3175 | 1.3300 | 1.3093 | 1,433,051 |
| 20 feb 2024 | 1.3300 | 1.3500 | 1.3250 | 1.3400 | 1.3191 | 739,716 |
| 19 feb 2024 | 1.3650 | 1.3650 | 1.3400 | 1.3400 | 1.3191 | 881,658 |
| 16 feb 2024 | 1.3400 | 1.3750 | 1.3400 | 1.3700 | 1.3487 | 34,263,839 |
| 15 feb 2024 | 1.3350 | 1.3550 | 1.3250 | 1.3350 | 1.3142 | 589,124 |
| 14 feb 2024 | 1.3350 | 1.3700 | 1.3150 | 1.3250 | 1.3044 | 1,041,969 |
| 13 feb 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3191 | 1,372,376 |
| 12 feb 2024 | 1.3700 | 1.3850 | 1.3500 | 1.3500 | 1.3290 | 621,952 |
| 09 feb 2024 | 1.3700 | 1.3750 | 1.3500 | 1.3700 | 1.3487 | 385,096 |
| 08 feb 2024 | 1.3650 | 1.3850 | 1.3500 | 1.3500 | 1.3290 | 662,191 |
| 07 feb 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3650 | 1.3438 | 921,687 |
| 06 feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3400 | 1.3191 | 780,299 |
| 05 feb 2024 | 1.3700 | 1.3800 | 1.3350 | 1.3450 | 1.3241 | 872,147 |
| 02 feb 2024 | 1.3550 | 1.3900 | 1.3400 | 1.3700 | 1.3487 | 781,840 |
| 01 feb 2024 | 1.3550 | 1.3600 | 1.3300 | 1.3500 | 1.3290 | 864,794 |
| 31 ene 2024 | 1.3400 | 1.3750 | 1.3200 | 1.3650 | 1.3438 | 802,887 |
| 30 ene 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3093 | 602,132 |
| 29 ene 2024 | 1.3000 | 1.3200 | 1.2850 | 1.2850 | 1.2650 | 1,547,519 |
| 25 ene 2024 | 1.3150 | 1.3150 | 1.2800 | 1.2900 | 1.2699 | 564,832 |
| 24 ene 2024 | 1.2950 | 1.3100 | 1.2800 | 1.3000 | 1.2798 | 759,863 |
| 23 ene 2024 | 1.2950 | 1.2950 | 1.2700 | 1.2850 | 1.2650 | 1,450,886 |
| 22 ene 2024 | 1.2950 | 1.3000 | 1.2700 | 1.2950 | 1.2748 | 1,431,705 |
| 19 ene 2024 | 1.3300 | 1.3500 | 1.2800 | 1.2850 | 1.2650 | 1,318,500 |
| 18 ene 2024 | 1.3200 | 1.3300 | 1.3050 | 1.3050 | 1.2847 | 682,887 |
| 17 ene 2024 | 1.3400 | 1.3700 | 1.3250 | 1.3300 | 1.3093 | 2,604,304 |
| 16 ene 2024 | 1.3750 | 1.3775 | 1.3400 | 1.3650 | 1.3438 | 1,289,870 |
| 15 ene 2024 | 1.4000 | 1.4000 | 1.3775 | 1.3775 | 1.3561 | 150,169 |
| 12 ene 2024 | 1.4000 | 1.4100 | 1.3850 | 1.3950 | 1.3733 | 508,963 |
| 11 ene 2024 | 1.4000 | 1.4200 | 1.3850 | 1.3950 | 1.3733 | 448,587 |
| 10 ene 2024 | 1.3700 | 1.4000 | 1.3650 | 1.3950 | 1.3733 | 456,393 |
| 09 ene 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3388 | 907,299 |
| 08 ene 2024 | 1.3650 | 1.3700 | 1.3350 | 1.3400 | 1.3191 | 732,252 |
| 05 ene 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3650 | 1.3438 | 407,762 |
| 04 ene 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3585 | 273,337 |
| 03 ene 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4050 | 1.3831 | 739,748 |
| 02 ene 2024 | 1.4700 | 1.4700 | 1.4450 | 1.4600 | 1.4373 | 309,721 |
| 29 dic 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4471 | 230,245 |
| 28 dic 2023 | 1.5000 | 1.5000 | 1.4650 | 1.4900 | 1.4668 | 1,012,992 |
| 28 dic 2023 | 0.02 Dividendo | |||||
| 27 dic 2023 | 1.4750 | 1.5050 | 1.4750 | 1.5000 | 1.4570 | 459,122 |
| 22 dic 2023 | 1.4850 | 1.5050 | 1.4700 | 1.4700 | 1.4278 | 379,963 |
| 21 dic 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4950 | 1.4521 | 799,877 |
| 20 dic 2023 | 1.5150 | 1.5200 | 1.4900 | 1.5000 | 1.4570 | 808,820 |
| 19 dic 2023 | 1.5100 | 1.5350 | 1.5050 | 1.5100 | 1.4667 | 610,320 |
| 18 dic 2023 | 1.4900 | 1.5150 | 1.4850 | 1.5050 | 1.4618 | 404,804 |
| 15 dic 2023 | 1.4950 | 1.5200 | 1.4875 | 1.5050 | 1.4618 | 1,888,591 |
| 14 dic 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5050 | 1.4618 | 2,259,912 |
| 13 dic 2023 | 1.4200 | 1.4650 | 1.4200 | 1.4550 | 1.4133 | 594,561 |
| 12 dic 2023 | 1.4150 | 1.4350 | 1.4000 | 1.4250 | 1.3841 | 552,227 |
| 11 dic 2023 | 1.4625 | 1.4625 | 1.4075 | 1.4150 | 1.3744 | 392,548 |
| *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.