Yahoo

Correo

U.S. markets open in 3 hours 34 minutes

F S&P 500
5,198.50
-14.25(-0.27%)
F Dow Jones
39,096.00
-99.00(-0.25%)
F Nasdaq
18,125.25
-61.25(-0.34%)
E-mini Russell 2000 Index Futur
2,054.80
-10.00(-0.48%)
Petróleo
79.50
+0.51(+0.65%)
Oro
2,314.80
-7.50(-0.32%)

Mitchell Services Limited (MSV.XA)

Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD.

Añadir a la lista de seguimiento

0.3950

+0.0050

(+1.28%)

Al cierre: 02:21PM AEST

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	0.4000	0.4000	0.3950	0.3950	0.3950	90,613
08 may 2024	0.4050	0.4050	0.3900	0.3900	0.3900	71,407
07 may 2024	0.4050	0.4200	0.4000	0.4000	0.4000	122,608
06 may 2024	0.4000	0.4050	0.4000	0.4000	0.4000	78,083
03 may 2024	0.4150	0.4150	0.4000	0.4000	0.4000	51,861
02 may 2024	0.4150	0.4200	0.4100	0.4150	0.4150	48,436
01 may 2024	0.4300	0.4300	0.4250	0.4250	0.4250	96,718
30 abr 2024	0.4300	0.4300	0.4275	0.4300	0.4300	27,117
29 abr 2024	0.4200	0.4200	0.4150	0.4150	0.4150	52,533
26 abr 2024	0.4200	0.4400	0.4150	0.4200	0.4200	143,369
24 abr 2024	0.4250	0.4250	0.4200	0.4200	0.4200	17,984
23 abr 2024	0.4400	0.4400	0.4150	0.4150	0.4150	172,778
22 abr 2024	0.4300	0.4300	0.4250	0.4250	0.4250	13,653
19 abr 2024	0.4600	0.4600	0.4250	0.4350	0.4350	125,830
18 abr 2024	0.4250	0.4500	0.4250	0.4500	0.4500	10,044
17 abr 2024	-	-	-	-	-	-
16 abr 2024	0.4200	0.4200	0.4100	0.4100	0.4100	81,033
15 abr 2024	0.4050	0.4250	0.4050	0.4250	0.4250	17,188
12 abr 2024	0.4000	0.4200	0.4000	0.4100	0.4100	106,092
11 abr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	17,200
10 abr 2024	0.3900	0.4000	0.3850	0.3900	0.3900	83,162
09 abr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	44,891
08 abr 2024	0.3900	0.3950	0.3900	0.3950	0.3950	20,145
05 abr 2024	0.3900	0.3900	0.3800	0.3900	0.3900	29,226
04 abr 2024	0.3950	0.3975	0.3950	0.3950	0.3950	21,963
03 abr 2024	0.3850	0.3950	0.3800	0.3900	0.3900	42,910
02 abr 2024	0.3850	0.3850	0.3750	0.3800	0.3800	54,026
28 mar 2024	0.3750	0.3800	0.3700	0.3800	0.3800	51,455
27 mar 2024	0.3750	0.3750	0.3700	0.3700	0.3700	53,951
26 mar 2024	0.3750	0.3750	0.3700	0.3700	0.3700	51,865
25 mar 2024	0.4000	0.4000	0.3800	0.3800	0.3800	185,667
22 mar 2024	0.4000	0.4050	0.3850	0.3950	0.3950	108,555
21 mar 2024	0.3800	0.4000	0.3750	0.4000	0.4000	50,490
20 mar 2024	0.3675	0.3750	0.3650	0.3700	0.3700	111,349
19 mar 2024	0.3650	0.3650	0.3600	0.3625	0.3625	7,054
18 mar 2024	0.3550	0.3700	0.3550	0.3650	0.3650	134,749
15 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	22,230
14 mar 2024	0.3550	0.3600	0.3550	0.3600	0.3600	82,991
13 mar 2024	0.3450	0.3750	0.3450	0.3550	0.3550	98,594
12 mar 2024	0.3450	0.3450	0.3400	0.3400	0.3400	53,915
11 mar 2024	0.3475	0.3475	0.3400	0.3450	0.3450	143,946
08 mar 2024	0.3475	0.3500	0.3475	0.3500	0.3500	27,839
07 mar 2024	0.3475	0.3475	0.3475	0.3475	0.3475	16,000
06 mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	15,146
05 mar 2024	0.3450	0.3450	0.3400	0.3450	0.3450	24,940
04 mar 2024	0.3500	0.3500	0.3400	0.3450	0.3450	147,623
01 mar 2024	0.3550	0.3550	0.3400	0.3450	0.3450	92,845
29 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	17,771
28 feb 2024	0.3600	0.3650	0.3500	0.3650	0.3650	41,342
28 feb 2024	0.02 Dividendo
27 feb 2024	0.3850	0.3850	0.3850	0.3850	0.3650	73,183
26 feb 2024	0.3900	0.3900	0.3800	0.3850	0.3650	86,335
23 feb 2024	0.3850	0.3850	0.3850	0.3850	0.3650	14,025
22 feb 2024	0.3900	0.4000	0.3850	0.3850	0.3650	92,847
21 feb 2024	0.3800	0.3800	0.3750	0.3750	0.3555	39,071
20 feb 2024	0.3650	0.3650	0.3650	0.3650	0.3460	9,900
19 feb 2024	0.3600	0.3650	0.3600	0.3650	0.3460	47,945
16 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3413	19,300
15 feb 2024	0.3600	0.3600	0.3600	0.3600	0.3413	24,900
14 feb 2024	0.3650	0.3650	0.3600	0.3600	0.3413	25,126
13 feb 2024	0.3550	0.3550	0.3550	0.3550	0.3366	2,000
12 feb 2024	0.3550	0.3550	0.3550	0.3550	0.3366	11,327
09 feb 2024	0.3500	0.3500	0.3500	0.3500	0.3318	13,200
08 feb 2024	-	-	-	-	-	-
07 feb 2024	0.3500	0.3500	0.3450	0.3450	0.3271	73,886
06 feb 2024	0.3550	0.3550	0.3500	0.3550	0.3366	18,300
05 feb 2024	0.3500	0.3550	0.3500	0.3550	0.3366	21,605
02 feb 2024	0.3500	0.3500	0.3400	0.3400	0.3223	37,732
01 feb 2024	0.3600	0.3600	0.3400	0.3400	0.3223	58,322
31 ene 2024	0.3600	0.3600	0.3600	0.3600	0.3413	23,477
30 ene 2024	0.3650	0.3650	0.3650	0.3650	0.3460	9,374
29 ene 2024	0.3600	0.3650	0.3600	0.3600	0.3413	34,759
25 ene 2024	0.3650	0.3700	0.3650	0.3700	0.3508	45,061
24 ene 2024	0.3700	0.3700	0.3650	0.3650	0.3460	8,108
23 ene 2024	0.3650	0.3650	0.3600	0.3600	0.3413	72,875
22 ene 2024	0.3700	0.3700	0.3700	0.3700	0.3508	8,363
19 ene 2024	0.3800	0.3800	0.3750	0.3750	0.3555	20,250
18 ene 2024	-	-	-	-	-	-
17 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3603	1,333
16 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3603	39,668
15 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3603	77,311
12 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3603	33,200
11 ene 2024	0.3850	0.3850	0.3800	0.3800	0.3603	138,489
10 ene 2024	0.3750	0.3800	0.3750	0.3800	0.3603	63,737
09 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3603	125,455
08 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3603	79,961
05 ene 2024	0.3850	0.3850	0.3800	0.3800	0.3603	7,529
04 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3603	85,486
03 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3603	23,882
02 ene 2024	0.3800	0.3800	0.3800	0.3800	0.3603	19,975
29 dic 2023	0.3800	0.3900	0.3800	0.3800	0.3603	220,037
28 dic 2023	0.3800	0.3850	0.3800	0.3850	0.3650	21,932
27 dic 2023	0.3900	0.3900	0.3750	0.3750	0.3555	57,705
22 dic 2023	0.3800	0.3800	0.3700	0.3800	0.3603	9,682
21 dic 2023	0.3600	0.3600	0.3600	0.3600	0.3413	4,000
20 dic 2023	0.3700	0.3800	0.3500	0.3500	0.3318	28,835
19 dic 2023	0.3550	0.3700	0.3550	0.3650	0.3460	25,631
18 dic 2023	0.3500	0.3550	0.3500	0.3550	0.3366	13,591
15 dic 2023	0.3500	0.3700	0.3500	0.3700	0.3508	12,255
14 dic 2023	-	-	-	-	-	-
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...

F S&P 5005,198.50-14.25(-0.27%)

F Dow Jones39,096.00-99.00(-0.25%)

F Nasdaq18,125.25-61.25(-0.34%)

E-mini Russell 2000 Index Futur2,054.80-10.00(-0.48%)

Petróleo79.50+0.51(+0.65%)

Oro2,314.80-7.50(-0.32%)

Mitchell Services Limited (MSV.XA)

F S&P 500
5,198.50
-14.25(-0.27%)

F Dow Jones
39,096.00
-99.00(-0.25%)

F Nasdaq
18,125.25
-61.25(-0.34%)

E-mini Russell 2000 Index Futur
2,054.80
-10.00(-0.48%)

Petróleo
79.50
+0.51(+0.65%)

Oro
2,314.80
-7.50(-0.32%)