Otto Energy Limited (OEL.XA)
Cboe AU - Cboe AU Precio en tiempo real. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:13PM AEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 268,229 |
| 16 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 17,994 |
| 15 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 19,440 |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 40,147 |
| 10 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 18,185 |
| 09 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 18,463 |
| 08 may 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 859,034 |
| 07 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 841,033 |
| 06 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 247,441 |
| 03 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 33,525 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 914,768 |
| 30 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 1,709,364 |
| 29 abr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 579,440 |
| 26 abr 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 1,265,776 |
| 24 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 11,013 |
| 23 abr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 170,429 |
| 22 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 16,024 |
| 19 abr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 129,907 |
| 18 abr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 35,661 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 21,496 |
| 15 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 23,818 |
| 12 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 24,790 |
| 11 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 614,732 |
| 10 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 136,388 |
| 09 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,380 |
| 08 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 412,924 |
| 05 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,854 |
| 04 abr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 244,296 |
| 03 abr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 1,112,758 |
| 02 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,680,100 |
| 28 mar 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 537,928 |
| 27 mar 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 1,759,982 |
| 26 mar 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 644,535 |
| 25 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 533,814 |
| 22 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 53,400 |
| 21 mar 2024 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 442,859 |
| 20 mar 2024 | 0.0135 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,629,197 |
| 19 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 63,158 |
| 18 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,303,614 |
| 15 mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,205,564 |
| 14 mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,450,779 |
| 13 mar 2024 | 0.0135 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 508,351 |
| 12 mar 2024 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 1,166,865 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 68,400 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,255,611 |
| 05 mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 426 |
| 04 mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 75,251 |
| 01 mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 636,306 |
| 29 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 468,771 |
| 28 feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 295,081 |
| 27 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,667,891 |
| 26 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 340,667 |
| 23 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,910,195 |
| 22 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 340,000 |
| 21 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,775 |
| 20 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 176,082 |
| 19 feb 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 595,625 |
| 16 feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,582,214 |
| 15 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 327,847 |
| 14 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 395,260 |
| 13 feb 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0145 | 0.0145 | 5,941,466 |
| 12 feb 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 39,948 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 379,995 |
| 07 feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,616,047 |
| 06 feb 2024 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 1,073,769 |
| 05 feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 677,315 |
| 02 feb 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 178,343 |
| 01 feb 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 410,561 |
| 31 ene 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,949,855 |
| 30 ene 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 498,070 |
| 29 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,640,884 |
| 25 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 506,667 |
| 24 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 120,060 |
| 23 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 258,199 |
| 22 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 941,822 |
| 19 ene 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 64,764 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 54,388 |
| 16 ene 2024 | - | - | - | - | - | - |
| 15 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 393,132 |
| 12 ene 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 380,917 |
| 11 ene 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 132,517 |
| 10 ene 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 503,195 |
| 09 ene 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | 664,318 |
| 08 ene 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,325,370 |
| 05 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 18,236 |
| 04 ene 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 58,328 |
| 03 ene 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 806,418 |
| 02 ene 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 35,238 |
| 29 dic 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 220,313 |
| 28 dic 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,306,367 |
| 27 dic 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,953 |
| 22 dic 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 72,847 |
| 21 dic 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | 691,426 |
| *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.