U.S. markets open in 8 hours 38 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,989.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,327.80 -3.00 (-0.13%)
SEEK Limited (SEK.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
A partir del 02:32PM 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 | 22.13 | 22.17 | 21.67 | 21.97 | 21.97 | 516,730 |
| 25 jun 2024 | 22.15 | 22.23 | 21.96 | 22.04 | 22.04 | 982,788 |
| 24 jun 2024 | 22.68 | 22.73 | 21.95 | 21.97 | 21.97 | 699,007 |
| 21 jun 2024 | 22.58 | 22.59 | 22.26 | 22.36 | 22.36 | 1,988,310 |
| 20 jun 2024 | 22.56 | 22.75 | 22.37 | 22.42 | 22.42 | 885,260 |
| 19 jun 2024 | 22.89 | 22.89 | 22.53 | 22.70 | 22.70 | 659,141 |
| 18 jun 2024 | 23.20 | 23.33 | 22.87 | 22.92 | 22.92 | 571,655 |
| 17 jun 2024 | 23.08 | 23.10 | 22.93 | 23.00 | 23.00 | 530,100 |
| 14 jun 2024 | 23.35 | 23.47 | 23.06 | 23.06 | 23.06 | 615,042 |
| 13 jun 2024 | 23.38 | 23.63 | 23.34 | 23.37 | 23.37 | 851,910 |
| 12 jun 2024 | 22.87 | 23.10 | 22.83 | 22.83 | 22.83 | 736,054 |
| 11 jun 2024 | 22.94 | 23.25 | 22.71 | 22.84 | 22.84 | 990,735 |
| 07 jun 2024 | 23.18 | 23.30 | 23.00 | 23.19 | 23.19 | 587,356 |
| 06 jun 2024 | 23.82 | 23.85 | 23.04 | 23.12 | 23.12 | 1,332,667 |
| 05 jun 2024 | 23.10 | 23.89 | 23.08 | 23.78 | 23.78 | 1,699,188 |
| 04 jun 2024 | 22.73 | 22.93 | 22.62 | 22.68 | 22.68 | 623,767 |
| 03 jun 2024 | 22.75 | 22.82 | 22.38 | 22.72 | 22.72 | 820,893 |
| 31 may 2024 | 22.46 | 22.46 | 22.17 | 22.44 | 22.44 | 2,090,604 |
| 30 may 2024 | 21.96 | 22.50 | 21.96 | 22.35 | 22.35 | 728,392 |
| 29 may 2024 | 22.01 | 22.38 | 21.91 | 22.21 | 22.21 | 1,261,719 |
| 28 may 2024 | 22.34 | 22.51 | 22.23 | 22.31 | 22.31 | 742,056 |
| 27 may 2024 | 22.60 | 22.67 | 22.09 | 22.23 | 22.23 | 864,235 |
| 24 may 2024 | 22.50 | 22.75 | 22.33 | 22.44 | 22.44 | 775,580 |
| 23 may 2024 | 22.62 | 23.22 | 22.55 | 22.90 | 22.90 | 800,349 |
| 22 may 2024 | 23.55 | 23.60 | 22.59 | 22.84 | 22.84 | 1,093,823 |
| 21 may 2024 | 23.01 | 23.55 | 22.95 | 23.44 | 23.44 | 2,319,896 |
| 20 may 2024 | 22.78 | 23.08 | 22.64 | 23.05 | 23.05 | 933,527 |
| 17 may 2024 | 22.73 | 22.84 | 22.58 | 22.76 | 22.76 | 1,103,455 |
| 16 may 2024 | 23.25 | 23.38 | 22.93 | 22.93 | 22.93 | 903,748 |
| 15 may 2024 | 23.00 | 23.13 | 22.72 | 22.80 | 22.80 | 685,635 |
| 14 may 2024 | 23.29 | 23.35 | 22.82 | 22.85 | 22.85 | 788,520 |
| 13 may 2024 | 23.35 | 23.54 | 23.20 | 23.30 | 23.30 | 398,839 |
| 10 may 2024 | 23.43 | 23.65 | 23.35 | 23.44 | 23.44 | 360,756 |
| 09 may 2024 | 23.77 | 23.80 | 23.33 | 23.36 | 23.36 | 616,169 |
| 08 may 2024 | 24.14 | 24.20 | 23.65 | 23.72 | 23.72 | 953,023 |
| 07 may 2024 | 24.18 | 24.30 | 23.89 | 24.19 | 24.19 | 501,420 |
| 06 may 2024 | 23.89 | 24.02 | 23.71 | 23.93 | 23.93 | 615,246 |
| 03 may 2024 | 23.47 | 23.81 | 23.45 | 23.79 | 23.79 | 714,093 |
| 02 may 2024 | 23.76 | 23.92 | 23.37 | 23.37 | 23.37 | 727,641 |
| 01 may 2024 | 23.88 | 23.89 | 23.56 | 23.69 | 23.69 | 640,900 |
| 30 abr 2024 | 24.17 | 24.27 | 23.89 | 24.27 | 24.27 | 577,469 |
| 29 abr 2024 | 24.50 | 24.65 | 24.20 | 24.30 | 24.30 | 724,447 |
| 26 abr 2024 | 24.51 | 24.64 | 24.03 | 24.03 | 24.03 | 661,391 |
| 24 abr 2024 | 25.35 | 25.50 | 24.95 | 24.95 | 24.95 | 457,740 |
| 23 abr 2024 | 24.96 | 25.27 | 24.85 | 25.01 | 25.01 | 559,541 |
| 22 abr 2024 | 24.14 | 25.00 | 24.06 | 25.00 | 25.00 | 1,481,200 |
| 19 abr 2024 | 23.75 | 23.75 | 23.27 | 23.73 | 23.73 | 842,601 |
| 18 abr 2024 | 24.18 | 24.25 | 23.95 | 24.00 | 24.00 | 438,077 |
| 17 abr 2024 | 24.30 | 24.49 | 24.12 | 24.17 | 24.17 | 494,371 |
| 16 abr 2024 | 24.58 | 24.70 | 24.25 | 24.41 | 24.41 | 777,107 |
| 15 abr 2024 | 24.64 | 24.90 | 24.50 | 24.77 | 24.77 | 925,518 |
| 12 abr 2024 | 24.72 | 25.10 | 24.71 | 24.95 | 24.95 | 673,777 |
| 11 abr 2024 | 24.71 | 25.03 | 24.67 | 24.75 | 24.75 | 682,018 |
| 10 abr 2024 | 24.79 | 25.35 | 24.72 | 25.24 | 25.24 | 877,191 |
| 09 abr 2024 | 24.47 | 24.72 | 24.22 | 24.65 | 24.65 | 424,237 |
| 08 abr 2024 | 24.24 | 24.51 | 24.14 | 24.47 | 24.47 | 555,287 |
| 05 abr 2024 | 24.18 | 24.37 | 23.92 | 24.12 | 24.12 | 570,799 |
| 04 abr 2024 | 24.24 | 24.46 | 24.10 | 24.25 | 24.25 | 682,438 |
| 03 abr 2024 | 24.37 | 24.43 | 23.58 | 23.95 | 23.95 | 946,409 |
| 02 abr 2024 | 24.81 | 25.11 | 24.55 | 24.62 | 24.62 | 767,570 |
| 28 mar 2024 | 25.03 | 25.19 | 24.63 | 25.05 | 25.05 | 892,575 |
| 27 mar 2024 | 24.86 | 24.95 | 24.66 | 24.87 | 24.87 | 734,739 |
| 26 mar 2024 | 25.07 | 25.07 | 24.70 | 24.73 | 24.73 | 973,224 |
| 25 mar 2024 | 25.35 | 25.61 | 25.28 | 25.34 | 25.34 | 447,497 |
| 22 mar 2024 | 24.96 | 25.22 | 24.68 | 25.22 | 25.22 | 909,698 |
| 21 mar 2024 | 25.33 | 25.74 | 25.02 | 25.08 | 25.08 | 1,582,236 |
| 20 mar 2024 | 25.47 | 25.61 | 25.22 | 25.27 | 25.27 | 1,281,131 |
| 19 mar 2024 | 25.32 | 25.61 | 25.01 | 25.45 | 25.45 | 944,621 |
| 19 mar 2024 | 0.19 Dividendo | |||||
| 18 mar 2024 | 25.37 | 25.74 | 25.33 | 25.59 | 25.40 | 719,832 |
| 15 mar 2024 | 25.95 | 26.08 | 25.54 | 25.62 | 25.43 | 1,601,177 |
| 14 mar 2024 | 26.90 | 26.90 | 26.25 | 26.31 | 26.11 | 1,936,281 |
| 13 mar 2024 | 26.73 | 27.10 | 26.73 | 26.90 | 26.70 | 665,443 |
| 12 mar 2024 | 26.56 | 26.98 | 26.56 | 26.61 | 26.41 | 528,450 |
| 11 mar 2024 | 26.98 | 26.98 | 26.42 | 26.54 | 26.34 | 438,724 |
| 08 mar 2024 | 26.83 | 27.20 | 26.69 | 27.10 | 26.90 | 551,819 |
| 07 mar 2024 | 26.58 | 26.88 | 26.25 | 26.48 | 26.28 | 585,454 |
| 06 mar 2024 | 26.34 | 26.39 | 25.84 | 26.26 | 26.07 | 586,720 |
| 05 mar 2024 | 26.26 | 26.39 | 25.76 | 26.30 | 26.10 | 637,042 |
| 04 mar 2024 | 26.23 | 26.48 | 25.72 | 26.26 | 26.07 | 542,818 |
| 01 mar 2024 | 26.25 | 26.60 | 26.10 | 26.10 | 25.91 | 605,601 |
| 29 feb 2024 | 26.00 | 26.37 | 25.87 | 26.23 | 26.04 | 1,343,398 |
| 28 feb 2024 | 25.74 | 25.93 | 25.26 | 25.84 | 25.65 | 584,336 |
| 27 feb 2024 | 25.66 | 25.76 | 25.45 | 25.62 | 25.43 | 364,091 |
| 26 feb 2024 | 25.44 | 25.92 | 25.18 | 25.61 | 25.42 | 508,656 |
| 23 feb 2024 | 25.86 | 25.98 | 25.19 | 25.37 | 25.18 | 594,856 |
| 22 feb 2024 | 25.89 | 26.26 | 25.61 | 25.61 | 25.42 | 645,531 |
| 21 feb 2024 | 26.35 | 26.93 | 25.82 | 25.88 | 25.69 | 1,919,488 |
| 20 feb 2024 | 25.43 | 26.38 | 25.41 | 26.21 | 26.02 | 1,640,018 |
| 19 feb 2024 | 25.14 | 25.47 | 25.00 | 25.38 | 25.19 | 758,647 |
| 16 feb 2024 | 25.00 | 25.80 | 24.80 | 25.35 | 25.16 | 1,457,270 |
| 15 feb 2024 | 24.63 | 25.15 | 24.52 | 24.76 | 24.58 | 2,095,008 |
| 14 feb 2024 | 25.05 | 25.62 | 23.81 | 24.28 | 24.10 | 3,030,140 |
| 13 feb 2024 | 23.71 | 25.96 | 23.26 | 25.62 | 25.43 | 4,327,637 |
| 12 feb 2024 | 26.77 | 27.10 | 26.62 | 26.84 | 26.64 | 352,690 |
| 09 feb 2024 | 26.30 | 26.78 | 26.18 | 26.75 | 26.55 | 1,624,740 |
| 08 feb 2024 | 26.01 | 26.48 | 25.96 | 26.23 | 26.04 | 559,125 |
| 07 feb 2024 | 25.75 | 26.21 | 25.71 | 26.02 | 25.83 | 480,549 |
| 06 feb 2024 | 25.72 | 25.88 | 25.43 | 25.82 | 25.63 | 514,681 |
| 05 feb 2024 | 25.77 | 26.15 | 25.67 | 25.97 | 25.78 | 719,981 |
| *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.