U.S. markets closed
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,187.00 +50.00 (+0.12%) F Nasdaq
18,664.50 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,107.90 +2.40 (+0.11%) Petróleo
80.01 -0.05 (-0.06%) Oro
2,442.80 +25.40 (+1.05%)
BetaShares Solar ETF (TANN.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
A partir del 10:00AM AEST. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7 |
| 17 may 2024 | 7.80 | 7.80 | 7.69 | 7.70 | 7.70 | 5,250 |
| 16 may 2024 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | 863 |
| 15 may 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 14 may 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 13 may 2024 | 7.73 | 7.73 | 7.68 | 7.68 | 7.68 | 2,291 |
| 10 may 2024 | 7.85 | 7.88 | 7.85 | 7.85 | 7.85 | 2,558 |
| 09 may 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 632 |
| 08 may 2024 | 7.88 | 7.89 | 7.88 | 7.88 | 7.88 | 708 |
| 07 may 2024 | 7.89 | 7.90 | 7.89 | 7.90 | 7.90 | 645 |
| 06 may 2024 | 7.67 | 7.86 | 7.67 | 7.86 | 7.86 | 670 |
| 03 may 2024 | 7.64 | 7.71 | 7.64 | 7.66 | 7.66 | 20 |
| 02 may 2024 | 7.57 | 7.57 | 7.56 | 7.57 | 7.57 | 1,323 |
| 01 may 2024 | 7.69 | 7.69 | 7.62 | 7.62 | 7.62 | 219 |
| 30 abr 2024 | 7.72 | 7.72 | 7.69 | 7.69 | 7.69 | 20,513 |
| 29 abr 2024 | 7.55 | 7.64 | 7.55 | 7.57 | 7.57 | 15 |
| 26 abr 2024 | 7.56 | 7.56 | 7.44 | 7.44 | 7.44 | 139 |
| 24 abr 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | 134 |
| 23 abr 2024 | 7.56 | 7.68 | 7.56 | 7.56 | 7.56 | 145 |
| 22 abr 2024 | 7.51 | 7.53 | 7.51 | 7.52 | 7.52 | 13 |
| 19 abr 2024 | 7.69 | 7.69 | 7.47 | 7.49 | 7.49 | 1,350 |
| 18 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 366 |
| 17 abr 2024 | 7.64 | 7.64 | 7.61 | 7.61 | 7.61 | 1,909 |
| 16 abr 2024 | 7.90 | 7.90 | 7.67 | 7.68 | 7.68 | 3,195 |
| 15 abr 2024 | 8.13 | 8.13 | 8.03 | 8.05 | 8.05 | 257 |
| 12 abr 2024 | 8.26 | 8.26 | 8.18 | 8.18 | 8.18 | 400 |
| 11 abr 2024 | 8.26 | 8.28 | 8.26 | 8.26 | 8.26 | 21 |
| 10 abr 2024 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | 747 |
| 09 abr 2024 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 1,188 |
| 08 abr 2024 | 8.17 | 8.17 | 8.05 | 8.05 | 8.05 | 647 |
| 05 abr 2024 | 8.22 | 8.22 | 8.16 | 8.17 | 8.17 | 67 |
| 04 abr 2024 | 8.22 | 8.22 | 8.19 | 8.22 | 8.22 | 8 |
| 03 abr 2024 | 8.39 | 8.39 | 8.21 | 8.21 | 8.21 | 356 |
| 02 abr 2024 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 187 |
| 28 mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 27 mar 2024 | 8.17 | 8.24 | 8.17 | 8.24 | 8.24 | 37 |
| 26 mar 2024 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | 31 |
| 25 mar 2024 | 8.32 | 8.32 | 8.25 | 8.25 | 8.25 | 92 |
| 22 mar 2024 | 8.35 | 8.35 | 8.31 | 8.31 | 8.31 | 908 |
| 21 mar 2024 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | 347 |
| 20 mar 2024 | 8.17 | 8.17 | 8.09 | 8.09 | 8.09 | 15 |
| 19 mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 479 |
| 18 mar 2024 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 304 |
| 15 mar 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 546 |
| 14 mar 2024 | 8.16 | 8.16 | 8.12 | 8.12 | 8.12 | 277 |
| 13 mar 2024 | 8.20 | 8.28 | 8.16 | 8.28 | 8.28 | 102 |
| 12 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 11 mar 2024 | 8.35 | 8.43 | 8.35 | 8.40 | 8.40 | 38 |
| 08 mar 2024 | 8.19 | 8.37 | 8.19 | 8.35 | 8.35 | 436 |
| 07 mar 2024 | 8.20 | 8.22 | 8.18 | 8.19 | 8.19 | 716 |
| 06 mar 2024 | 8.17 | 8.18 | 8.13 | 8.16 | 8.16 | 4,027 |
| 05 mar 2024 | 8.19 | 8.19 | 8.13 | 8.14 | 8.14 | 56 |
| 04 mar 2024 | 8.15 | 8.29 | 8.15 | 8.28 | 8.28 | 1,284 |
| 01 mar 2024 | 8.05 | 8.15 | 8.05 | 8.13 | 8.13 | 2,251 |
| 29 feb 2024 | 7.92 | 8.05 | 7.92 | 8.05 | 8.05 | 1,082 |
| 28 feb 2024 | 8.11 | 8.11 | 8.08 | 8.08 | 8.08 | 7 |
| 27 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 709 |
| 26 feb 2024 | 8.00 | 8.00 | 7.91 | 7.93 | 7.93 | 1,527 |
| 23 feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 22 feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 59 |
| 21 feb 2024 | 8.48 | 8.48 | 8.43 | 8.43 | 8.43 | 354 |
| 20 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1 |
| 19 feb 2024 | 8.85 | 8.85 | 8.73 | 8.73 | 8.73 | 1,563 |
| 16 feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1 |
| 15 feb 2024 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | 588 |
| 14 feb 2024 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | 8,363 |
| 13 feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 287 |
| 12 feb 2024 | 8.72 | 8.72 | 8.57 | 8.61 | 8.61 | 95 |
| 09 feb 2024 | 8.38 | 8.43 | 8.38 | 8.43 | 8.43 | 19 |
| 08 feb 2024 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | 113 |
| 07 feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 06 feb 2024 | 8.00 | 8.00 | 7.95 | 7.97 | 7.97 | 1,034 |
| 05 feb 2024 | 8.22 | 8.22 | 8.08 | 8.08 | 8.08 | 282 |
| 02 feb 2024 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | 1,403 |
| 01 feb 2024 | 8.15 | 8.21 | 8.15 | 8.21 | 8.21 | 781 |
| 31 ene 2024 | 8.10 | 8.10 | 8.03 | 8.05 | 8.05 | 3,208 |
| 30 ene 2024 | 8.13 | 8.14 | 8.12 | 8.12 | 8.12 | 1,233 |
| 29 ene 2024 | 8.10 | 8.10 | 7.96 | 7.97 | 7.97 | 1,253 |
| 25 ene 2024 | 8.50 | 8.50 | 8.10 | 8.13 | 8.13 | 639 |
| 24 ene 2024 | 8.21 | 8.31 | 8.21 | 8.31 | 8.31 | 89 |
| 23 ene 2024 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 14 |
| 22 ene 2024 | 8.01 | 8.01 | 7.92 | 7.92 | 7.92 | 1,005 |
| 19 ene 2024 | 8.01 | 8.01 | 7.97 | 7.97 | 7.97 | 1,062 |
| 18 ene 2024 | 8.01 | 8.01 | 7.97 | 7.99 | 7.99 | 1,858 |
| 17 ene 2024 | 8.22 | 8.22 | 8.13 | 8.13 | 8.13 | 69 |
| 16 ene 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | 199 |
| 15 ene 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4 |
| 12 ene 2024 | 8.71 | 8.71 | 8.50 | 8.50 | 8.50 | 1,128 |
| 11 ene 2024 | 8.67 | 8.71 | 8.67 | 8.71 | 8.71 | 30 |
| 10 ene 2024 | 8.67 | 8.67 | 8.63 | 8.66 | 8.66 | 142 |
| 09 ene 2024 | 8.67 | 8.70 | 8.65 | 8.65 | 8.65 | 76 |
| 08 ene 2024 | 8.80 | 8.80 | 8.70 | 8.71 | 8.71 | 216 |
| 05 ene 2024 | 9.01 | 9.01 | 8.79 | 8.80 | 8.80 | 416 |
| 04 ene 2024 | 9.21 | 9.21 | 9.01 | 9.04 | 9.04 | 176 |
| 03 ene 2024 | 9.33 | 9.33 | 9.24 | 9.24 | 9.24 | 1,128 |
| 02 ene 2024 | 9.56 | 9.56 | 9.36 | 9.39 | 9.39 | 435 |
| 02 ene 2024 | 0.022335 Dividendo | |||||
| 29 dic 2023 | 9.61 | 9.61 | 9.52 | 9.52 | 9.50 | 2,252 |
| 28 dic 2023 | 9.62 | 9.62 | 9.50 | 9.51 | 9.49 | 123 |
| 27 dic 2023 | 9.40 | 9.43 | 9.40 | 9.43 | 9.41 | 240 |
| *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.