U.S. markets open in 29 minutes
F S&P 500
5,531.75 -2.50 (-0.05%) F Dow Jones
39,651.00 +68.00 (+0.17%) F Nasdaq
19,931.50 -51.25 (-0.26%) E-mini Russell 2000 Index Futur
2,046.70 +3.30 (+0.16%) Petróleo
80.52 -0.21 (-0.26%) Oro
2,338.50 +7.30 (+0.31%)
Vanguard FTSE Europe Shares ETF (VEQ.XA)
Cboe AU - Cboe AU Precio en tiempo real. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM AEST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 72.55 | 72.78 | 72.51 | 72.51 | 72.51 | 3,675 |
| 21 jun 2024 | 73.14 | 73.14 | 73.11 | 73.11 | 73.11 | - |
| 20 jun 2024 | 72.61 | 72.94 | 72.58 | 72.94 | 72.94 | - |
| 19 jun 2024 | 72.98 | 72.98 | 72.90 | 72.91 | 72.91 | - |
| 18 jun 2024 | 73.33 | 73.33 | 73.02 | 73.11 | 73.11 | - |
| 17 jun 2024 | 72.70 | 73.00 | 72.69 | 73.00 | 73.00 | - |
| 14 jun 2024 | 73.64 | 73.64 | 73.35 | 73.60 | 73.60 | - |
| 13 jun 2024 | 74.25 | 74.51 | 74.25 | 74.46 | 74.46 | - |
| 12 jun 2024 | 73.75 | 73.92 | 73.75 | 73.92 | 73.92 | - |
| 11 jun 2024 | 74.74 | 74.82 | 74.62 | 74.79 | 74.79 | - |
| 07 jun 2024 | 75.32 | 75.34 | 75.10 | 75.14 | 75.14 | - |
| 06 jun 2024 | 75.14 | 75.18 | 74.96 | 75.18 | 75.18 | - |
| 05 jun 2024 | 74.66 | 74.66 | 74.37 | 74.60 | 74.60 | - |
| 04 jun 2024 | 74.33 | 74.54 | 74.12 | 74.50 | 74.50 | - |
| 03 jun 2024 | 74.46 | 74.97 | 74.46 | 74.89 | 74.89 | - |
| 31 may 2024 | 74.11 | 74.11 | 73.89 | 73.89 | 73.89 | - |
| 30 may 2024 | 73.54 | 73.54 | 73.35 | 73.46 | 73.46 | - |
| 29 may 2024 | 74.43 | 74.43 | 74.04 | 74.19 | 74.19 | - |
| 28 may 2024 | 74.73 | 74.79 | 74.71 | 74.79 | 74.79 | - |
| 27 may 2024 | 74.70 | 74.70 | 74.46 | 74.55 | 74.55 | - |
| 24 may 2024 | 74.48 | 74.51 | 74.28 | 74.43 | 74.43 | - |
| 23 may 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 22 may 2024 | 74.60 | 74.62 | 74.40 | 74.52 | 74.52 | - |
| 21 may 2024 | 74.54 | 74.63 | 74.41 | 74.62 | 74.62 | - |
| 20 may 2024 | 74.46 | 74.49 | 74.23 | 74.36 | 74.36 | - |
| 17 may 2024 | 74.32 | 74.45 | 74.27 | 74.28 | 74.28 | - |
| 16 may 2024 | 74.62 | 74.87 | 74.47 | 74.83 | 74.83 | - |
| 15 may 2024 | 74.67 | 74.67 | 74.40 | 74.50 | 74.50 | - |
| 14 may 2024 | 74.13 | 74.27 | 74.01 | 74.25 | 74.25 | - |
| 13 may 2024 | 74.75 | 74.75 | 73.90 | 74.31 | 74.31 | - |
| 10 may 2024 | 73.65 | 73.78 | 73.63 | 73.74 | 73.74 | - |
| 09 may 2024 | 73.52 | 73.52 | 73.31 | 73.31 | 73.31 | - |
| 08 may 2024 | 72.94 | 73.12 | 72.66 | 73.07 | 73.07 | - |
| 07 may 2024 | 72.24 | 72.46 | 72.07 | 72.33 | 72.33 | - |
| 06 may 2024 | 71.76 | 71.78 | 71.64 | 71.75 | 71.75 | - |
| 03 may 2024 | 71.63 | 71.75 | 71.58 | 71.68 | 71.68 | - |
| 02 may 2024 | 71.80 | 71.90 | 71.80 | 71.87 | 71.87 | - |
| 01 may 2024 | 72.08 | 72.14 | 71.92 | 71.92 | 71.92 | - |
| 30 abr 2024 | 71.97 | 72.33 | 71.97 | 72.28 | 72.28 | - |
| 29 abr 2024 | 72.34 | 72.34 | 72.07 | 72.16 | 72.16 | 1,225 |
| 26 abr 2024 | 71.95 | 71.96 | 71.70 | 71.76 | 71.76 | - |
| 24 abr 2024 | 72.72 | 72.72 | 72.43 | 72.52 | 72.52 | - |
| 23 abr 2024 | 72.21 | 72.21 | 72.00 | 72.00 | 72.00 | - |
| 22 abr 2024 | 71.88 | 71.91 | 71.51 | 71.90 | 71.90 | - |
| 19 abr 2024 | 71.26 | 71.26 | 70.72 | 70.85 | 70.85 | - |
| 18 abr 2024 | 71.36 | 71.49 | 71.29 | 71.29 | 71.29 | - |
| 17 abr 2024 | 71.52 | 71.52 | 71.26 | 71.26 | 71.26 | - |
| 16 abr 2024 | 71.75 | 71.76 | 71.37 | 71.50 | 71.50 | - |
| 15 abr 2024 | 71.58 | 71.69 | 71.48 | 71.65 | 71.65 | - |
| 12 abr 2024 | 71.90 | 71.90 | 71.78 | 71.83 | 71.83 | - |
| 11 abr 2024 | 71.96 | 72.07 | 71.96 | 72.07 | 72.07 | - |
| 10 abr 2024 | 71.82 | 71.96 | 71.78 | 71.94 | 71.94 | - |
| 09 abr 2024 | 72.22 | 72.22 | 72.06 | 72.06 | 72.06 | - |
| 08 abr 2024 | 72.27 | 72.27 | 71.98 | 72.03 | 72.03 | - |
| 05 abr 2024 | 71.78 | 71.80 | 71.63 | 71.69 | 71.69 | 1,295 |
| 04 abr 2024 | 72.85 | 72.85 | 72.66 | 72.76 | 72.76 | 1,753 |
| 03 abr 2024 | 72.53 | 72.65 | 72.45 | 72.52 | 72.52 | 156,761 |
| 02 abr 2024 | 73.04 | 73.36 | 73.04 | 73.33 | 73.33 | 7,252 |
| 02 abr 2024 | 0.372013 Dividendo | |||||
| 28 mar 2024 | 73.68 | 74.42 | 73.52 | 73.58 | 73.21 | 6,747 |
| 27 mar 2024 | 73.47 | 73.58 | 73.47 | 73.58 | 73.21 | 68 |
| 26 mar 2024 | 73.20 | 73.49 | 73.05 | 73.16 | 72.79 | 613 |
| 25 mar 2024 | 73.18 | 73.26 | 73.06 | 73.21 | 72.84 | 896 |
| 22 mar 2024 | 72.96 | 73.13 | 72.81 | 72.97 | 72.60 | 836 |
| 21 mar 2024 | 72.80 | 72.80 | 72.61 | 72.67 | 72.30 | 356 |
| 20 mar 2024 | 72.46 | 72.47 | 72.38 | 72.47 | 72.10 | 582 |
| 19 mar 2024 | 72.15 | 72.39 | 72.04 | 72.39 | 72.02 | 2,351 |
| 18 mar 2024 | 72.62 | 72.64 | 72.33 | 72.48 | 72.11 | 1,834 |
| 15 mar 2024 | 72.39 | 72.89 | 72.32 | 72.49 | 72.12 | 329 |
| 14 mar 2024 | 72.60 | 72.61 | 72.39 | 72.39 | 72.02 | 1,819 |
| 13 mar 2024 | 72.54 | 72.57 | 72.28 | 72.32 | 71.95 | 173 |
| 12 mar 2024 | 71.98 | 72.11 | 71.89 | 72.11 | 71.75 | 5,753 |
| 11 mar 2024 | 71.51 | 71.79 | 71.47 | 71.67 | 71.31 | 9,252 |
| 08 mar 2024 | 72.01 | 72.09 | 71.90 | 71.96 | 71.60 | 4,181 |
| 07 mar 2024 | 71.56 | 71.56 | 71.29 | 71.29 | 70.92 | 521 |
| 06 mar 2024 | 71.36 | 71.52 | 71.36 | 71.38 | 71.02 | 863 |
| 05 mar 2024 | 71.58 | 71.64 | 71.55 | 71.58 | 71.22 | 1,772 |
| 04 mar 2024 | 71.55 | 71.59 | 71.45 | 71.54 | 71.18 | 2,067 |
| 01 mar 2024 | 71.24 | 71.41 | 71.11 | 71.38 | 71.02 | 2,231 |
| 29 feb 2024 | 71.14 | 71.16 | 71.08 | 71.15 | 70.79 | 275 |
| 28 feb 2024 | 71.04 | 71.30 | 71.04 | 71.26 | 70.90 | 4,844 |
| 27 feb 2024 | 71.00 | 71.05 | 70.89 | 70.89 | 70.53 | 4,286 |
| 26 feb 2024 | 70.82 | 70.83 | 70.72 | 70.72 | 70.36 | 1,348 |
| 23 feb 2024 | 70.85 | 70.85 | 70.53 | 70.53 | 70.17 | 1,706 |
| 22 feb 2024 | 69.92 | 70.46 | 69.92 | 70.43 | 70.07 | 5,250 |
| 21 feb 2024 | 70.17 | 70.17 | 69.91 | 69.92 | 69.57 | 470 |
| 20 feb 2024 | 70.20 | 70.20 | 69.94 | 70.00 | 69.65 | 1,460 |
| 19 feb 2024 | 70.00 | 70.03 | 69.85 | 69.85 | 69.50 | 1,338 |
| 16 feb 2024 | 69.90 | 70.06 | 69.90 | 70.01 | 69.66 | 2,169 |
| 15 feb 2024 | 69.56 | 69.80 | 69.46 | 69.55 | 69.20 | 441 |
| 14 feb 2024 | 69.01 | 69.09 | 68.97 | 68.99 | 68.64 | 1,524 |
| 13 feb 2024 | 69.48 | 69.48 | 69.41 | 69.41 | 69.06 | 758 |
| 12 feb 2024 | 69.56 | 69.57 | 69.46 | 69.46 | 69.11 | 738 |
| 09 feb 2024 | 69.60 | 69.61 | 69.49 | 69.54 | 69.19 | 715 |
| 08 feb 2024 | 69.24 | 69.35 | 69.24 | 69.27 | 68.92 | 436 |
| 07 feb 2024 | 69.48 | 69.51 | 69.39 | 69.44 | 69.09 | 151 |
| 06 feb 2024 | 69.38 | 69.39 | 69.16 | 69.17 | 68.82 | 992 |
| 05 feb 2024 | 69.52 | 69.52 | 69.18 | 69.18 | 68.83 | 1,462 |
| 02 feb 2024 | 69.54 | 69.63 | 69.39 | 69.48 | 69.13 | 1,586 |
| 01 feb 2024 | 68.96 | 69.15 | 68.86 | 69.15 | 68.80 | 5,805 |
| *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.