VanEck Global Carbon Credits ETF (Synthetic) (XCO2.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 11:15AM 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 |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 19.10 | 19.10 | 18.86 | 18.86 | 18.86 | 436 |
| 20 jun 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 49 |
| 19 jun 2024 | 19.35 | 19.36 | 19.34 | 19.36 | 19.36 | 2,052 |
| 18 jun 2024 | 19.35 | 19.35 | 19.34 | 19.34 | 19.34 | 518 |
| 17 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 50 |
| 14 jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 59 |
| 13 jun 2024 | 19.60 | 19.60 | 19.51 | 19.51 | 19.51 | 4,082 |
| 12 jun 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2,000 |
| 11 jun 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 316 |
| 07 jun 2024 | 19.30 | 19.62 | 19.30 | 19.59 | 19.59 | 1,032 |
| 06 jun 2024 | 19.50 | 19.51 | 19.19 | 19.20 | 19.20 | 739 |
| 05 jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1,067 |
| 04 jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 03 jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 820 |
| 31 may 2024 | 20.12 | 20.12 | 19.95 | 19.95 | 19.95 | 2,750 |
| 30 may 2024 | 20.00 | 20.03 | 19.90 | 20.03 | 20.03 | 1,258 |
| 29 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 28 may 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 27 may 2024 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | 176 |
| 24 may 2024 | 20.25 | 20.28 | 20.25 | 20.28 | 20.28 | 73 |
| 23 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 10 |
| 22 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 21 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 20 may 2024 | 18.79 | 18.79 | 18.60 | 18.78 | 18.78 | 998 |
| 17 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 42 |
| 16 may 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1,240 |
| 15 may 2024 | 18.34 | 18.34 | 18.19 | 18.19 | 18.19 | 228 |
| 14 may 2024 | 18.35 | 18.35 | 18.34 | 18.34 | 18.34 | 2,276 |
| 13 may 2024 | 18.64 | 18.81 | 18.64 | 18.81 | 18.81 | 7 |
| 10 may 2024 | 18.75 | 18.97 | 18.73 | 18.97 | 18.97 | 1,759 |
| 09 may 2024 | 18.75 | 18.75 | 18.74 | 18.74 | 18.74 | 3 |
| 08 may 2024 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 2,073 |
| 07 may 2024 | 18.62 | 18.74 | 18.46 | 18.74 | 18.74 | 1,290 |
| 06 may 2024 | 18.68 | 18.68 | 18.50 | 18.50 | 18.50 | 259 |
| 03 may 2024 | 18.19 | 18.65 | 18.19 | 18.65 | 18.65 | 146 |
| 02 may 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1 |
| 01 may 2024 | 17.74 | 18.15 | 17.74 | 18.14 | 18.14 | 522 |
| 30 abr 2024 | 17.75 | 17.75 | 17.74 | 17.74 | 17.74 | 213 |
| 29 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 abr 2024 | 18.13 | 18.25 | 17.93 | 18.10 | 18.10 | 5,858 |
| 24 abr 2024 | 17.80 | 17.89 | 17.80 | 17.89 | 17.89 | 253 |
| 23 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 2 |
| 22 abr 2024 | 18.15 | 18.15 | 17.87 | 17.87 | 17.87 | 257 |
| 19 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 789 |
| 18 abr 2024 | 18.50 | 18.50 | 18.34 | 18.34 | 18.34 | 202 |
| 17 abr 2024 | 18.37 | 18.45 | 18.37 | 18.45 | 18.45 | 2,350 |
| 16 abr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 49 |
| 15 abr 2024 | 18.20 | 18.63 | 18.20 | 18.38 | 18.38 | 5,152 |
| 12 abr 2024 | 17.45 | 18.17 | 17.45 | 18.17 | 18.17 | 4,452 |
| 11 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 10 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 09 abr 2024 | 16.85 | 17.06 | 16.85 | 17.06 | 17.06 | 1,250 |
| 08 abr 2024 | 16.84 | 16.97 | 16.84 | 16.92 | 16.92 | 4,241 |
| 05 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1 |
| 04 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 484 |
| 03 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 02 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 296 |
| 28 mar 2024 | 17.60 | 17.60 | 17.58 | 17.58 | 17.58 | 2 |
| 27 mar 2024 | 17.87 | 17.87 | 17.47 | 17.48 | 17.48 | 2,108 |
| 26 mar 2024 | 17.50 | 17.97 | 17.30 | 17.83 | 17.83 | 6,535 |
| 25 mar 2024 | 17.00 | 17.46 | 17.00 | 17.42 | 17.42 | 385 |
| 22 mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 21 mar 2024 | 17.11 | 17.11 | 16.94 | 17.01 | 17.01 | 442 |
| 20 mar 2024 | 17.06 | 17.06 | 17.03 | 17.03 | 17.03 | 857 |
| 19 mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 18 mar 2024 | 17.00 | 17.04 | 17.00 | 17.04 | 17.04 | 3,125 |
| 15 mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 14 mar 2024 | 16.26 | 16.26 | 16.04 | 16.04 | 16.04 | 264 |
| 13 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 mar 2024 | 16.11 | 16.27 | 16.11 | 16.20 | 16.20 | 306 |
| 11 mar 2024 | 16.66 | 16.66 | 16.64 | 16.64 | 16.64 | 215 |
| 08 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 07 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 34 |
| 06 mar 2024 | 16.73 | 17.22 | 16.72 | 17.22 | 17.22 | 4,077 |
| 05 mar 2024 | 16.50 | 16.71 | 16.50 | 16.65 | 16.65 | 957 |
| 04 mar 2024 | 16.90 | 16.90 | 16.58 | 16.58 | 16.58 | 5 |
| 01 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 2 |
| 29 feb 2024 | 16.58 | 17.01 | 16.50 | 16.93 | 16.93 | 5,548 |
| 28 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 27 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 26 feb 2024 | 16.04 | 16.04 | 16.03 | 16.04 | 16.04 | 635 |
| 23 feb 2024 | 16.05 | 16.05 | 15.91 | 15.96 | 15.96 | 1,087 |
| 22 feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 21 feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 20 feb 2024 | 16.01 | 16.01 | 15.98 | 15.98 | 15.98 | 369 |
| 19 feb 2024 | 16.75 | 16.75 | 16.56 | 16.56 | 16.56 | 567 |
| 16 feb 2024 | 16.79 | 16.85 | 16.75 | 16.75 | 16.75 | 5,080 |
| 15 feb 2024 | 16.84 | 16.84 | 16.74 | 16.74 | 16.74 | 8 |
| 14 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 245 |
| 13 feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1 |
| 12 feb 2024 | 17.01 | 17.01 | 16.91 | 16.91 | 16.91 | 1,247 |
| 09 feb 2024 | 17.35 | 17.35 | 17.24 | 17.24 | 17.24 | 2 |
| 08 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 250 |
| 07 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 06 feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 05 feb 2024 | 17.91 | 17.99 | 17.89 | 17.89 | 17.89 | 6,286 |
| 02 feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 01 feb 2024 | 17.51 | 17.58 | 17.50 | 17.53 | 17.53 | 286 |
| 31 ene 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 165 |
| 30 ene 2024 | 17.23 | 17.23 | 16.68 | 16.78 | 16.78 | 853 |
| *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.