U.S. markets open in 3 hours 16 minutes
F S&P 500
5,209.50 +3.00 (+0.06%) F Dow Jones
39,073.00 +76.00 (+0.19%) F Nasdaq
18,174.75 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,075.70 +4.60 (+0.22%) Petróleo
78.28 -0.20 (-0.25%) Oro
2,321.00 -10.20 (-0.44%)
Zip Co Limited (ZIP.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1.3300 | 1.3850 | 1.3300 | 1.3400 | 1.3400 | 11,990,178 |
| 06 may 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 8,844,851 |
| 03 may 2024 | 1.2700 | 1.3150 | 1.2700 | 1.2850 | 1.2850 | 12,862,574 |
| 02 may 2024 | 1.2650 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 7,292,565 |
| 01 may 2024 | 1.2100 | 1.2650 | 1.2000 | 1.2600 | 1.2600 | 6,817,778 |
| 30 abr 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 9,468,289 |
| 29 abr 2024 | 1.1900 | 1.2450 | 1.1850 | 1.2350 | 1.2350 | 10,902,582 |
| 26 abr 2024 | 1.1400 | 1.1850 | 1.1250 | 1.1550 | 1.1550 | 10,959,704 |
| 24 abr 2024 | 1.2300 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 17,213,754 |
| 23 abr 2024 | 1.1950 | 1.2250 | 1.1700 | 1.2200 | 1.2200 | 17,455,304 |
| 22 abr 2024 | 1.0900 | 1.1900 | 1.0900 | 1.1750 | 1.1750 | 18,884,480 |
| 19 abr 2024 | 1.1250 | 1.1625 | 1.0650 | 1.0900 | 1.0900 | 25,123,459 |
| 18 abr 2024 | 1.1800 | 1.2150 | 1.1400 | 1.1400 | 1.1400 | 17,042,676 |
| 17 abr 2024 | 1.2200 | 1.2250 | 1.1000 | 1.1750 | 1.1750 | 34,777,221 |
| 16 abr 2024 | 1.3100 | 1.3950 | 1.1550 | 1.1850 | 1.1850 | 48,634,251 |
| 15 abr 2024 | 1.3100 | 1.3600 | 1.2850 | 1.3300 | 1.3300 | 14,257,199 |
| 12 abr 2024 | 1.3400 | 1.3575 | 1.3050 | 1.3450 | 1.3450 | 15,335,057 |
| 11 abr 2024 | 1.3400 | 1.3450 | 1.2850 | 1.3200 | 1.3200 | 22,238,802 |
| 10 abr 2024 | 1.3050 | 1.4350 | 1.3050 | 1.3800 | 1.3800 | 27,164,864 |
| 09 abr 2024 | 1.2700 | 1.3100 | 1.2450 | 1.3050 | 1.3050 | 20,303,596 |
| 08 abr 2024 | 1.2700 | 1.3200 | 1.1950 | 1.2500 | 1.2500 | 22,236,751 |
| 05 abr 2024 | 1.2700 | 1.3050 | 1.2400 | 1.2550 | 1.2550 | 17,209,208 |
| 04 abr 2024 | 1.3050 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 11,675,719 |
| 03 abr 2024 | 1.2600 | 1.3150 | 1.2550 | 1.3000 | 1.3000 | 15,165,791 |
| 02 abr 2024 | 1.3450 | 1.3650 | 1.2300 | 1.2800 | 1.2800 | 34,927,028 |
| 28 mar 2024 | 1.5350 | 1.5400 | 1.3750 | 1.3900 | 1.3900 | 31,089,087 |
| 27 mar 2024 | 1.4850 | 1.5950 | 1.4450 | 1.5000 | 1.5000 | 38,495,551 |
| 26 mar 2024 | 1.4650 | 1.4900 | 1.4250 | 1.4800 | 1.4800 | 21,387,473 |
| 25 mar 2024 | 1.4800 | 1.4800 | 1.4150 | 1.4650 | 1.4650 | 14,131,786 |
| 22 mar 2024 | 1.5000 | 1.5250 | 1.4550 | 1.4700 | 1.4700 | 21,530,120 |
| 21 mar 2024 | 1.4100 | 1.5050 | 1.4100 | 1.4900 | 1.4900 | 27,327,183 |
| 20 mar 2024 | 1.3800 | 1.4300 | 1.3425 | 1.3750 | 1.3750 | 23,942,638 |
| 19 mar 2024 | 1.3850 | 1.4000 | 1.3400 | 1.3750 | 1.3750 | 18,690,162 |
| 18 mar 2024 | 1.3000 | 1.3950 | 1.2850 | 1.3700 | 1.3700 | 26,136,692 |
| 15 mar 2024 | 1.2300 | 1.3000 | 1.1950 | 1.2950 | 1.2950 | 34,589,732 |
| 14 mar 2024 | 1.2950 | 1.3200 | 1.2225 | 1.2450 | 1.2450 | 25,859,742 |
| 13 mar 2024 | 1.3000 | 1.3250 | 1.2750 | 1.3000 | 1.3000 | 26,325,702 |
| 12 mar 2024 | 1.2450 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 38,306,496 |
| 11 mar 2024 | 1.2000 | 1.2850 | 1.1850 | 1.2050 | 1.2050 | 21,047,693 |
| 08 mar 2024 | 1.3150 | 1.3250 | 1.2050 | 1.2250 | 1.2250 | 36,819,413 |
| 07 mar 2024 | 1.2450 | 1.3350 | 1.2350 | 1.2600 | 1.2600 | 36,381,323 |
| 06 mar 2024 | 1.1000 | 1.2900 | 1.0900 | 1.1700 | 1.1700 | 41,155,719 |
| 05 mar 2024 | 1.0900 | 1.1200 | 1.0350 | 1.1200 | 1.1200 | 16,494,404 |
| 04 mar 2024 | 1.0400 | 1.0850 | 1.0225 | 1.0750 | 1.0750 | 18,798,811 |
| 01 mar 2024 | 0.9700 | 1.0550 | 0.9625 | 1.0100 | 1.0100 | 28,199,152 |
| 29 feb 2024 | 0.8850 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 21,495,064 |
| 28 feb 2024 | 0.8350 | 0.9150 | 0.8150 | 0.9050 | 0.9050 | 21,719,442 |
| 27 feb 2024 | 0.9750 | 0.9900 | 0.8000 | 0.8000 | 0.8000 | 50,163,631 |
| 26 feb 2024 | 0.8650 | 0.9500 | 0.8650 | 0.9350 | 0.9350 | 24,903,180 |
| 23 feb 2024 | 0.9100 | 0.9250 | 0.8550 | 0.8700 | 0.8700 | 25,366,862 |
| 22 feb 2024 | 0.8500 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 4,703,502 |
| 21 feb 2024 | 0.8550 | 0.8750 | 0.8350 | 0.8400 | 0.8400 | 5,553,064 |
| 20 feb 2024 | 0.8400 | 0.8800 | 0.8050 | 0.8550 | 0.8550 | 12,918,771 |
| 19 feb 2024 | 0.8400 | 0.8700 | 0.8325 | 0.8500 | 0.8500 | 7,814,132 |
| 16 feb 2024 | 0.8600 | 0.8600 | 0.8350 | 0.8350 | 0.8350 | 6,535,927 |
| 15 feb 2024 | 0.8850 | 0.8900 | 0.8350 | 0.8450 | 0.8450 | 10,086,120 |
| 14 feb 2024 | 0.8200 | 0.8850 | 0.8100 | 0.8700 | 0.8700 | 14,793,396 |
| 13 feb 2024 | 0.9000 | 0.9300 | 0.8300 | 0.8450 | 0.8450 | 32,937,323 |
| 12 feb 2024 | 0.9500 | 0.9650 | 0.8900 | 0.9050 | 0.9050 | 47,044,642 |
| 09 feb 2024 | 0.8850 | 0.9200 | 0.8500 | 0.9100 | 0.9100 | 25,380,291 |
| 08 feb 2024 | 0.8550 | 0.8950 | 0.8300 | 0.8700 | 0.8700 | 24,198,572 |
| 07 feb 2024 | 0.8150 | 0.9100 | 0.7850 | 0.8400 | 0.8400 | 51,717,132 |
| 06 feb 2024 | 0.7400 | 0.8150 | 0.7250 | 0.7850 | 0.7850 | 25,966,703 |
| 05 feb 2024 | 0.6850 | 0.7550 | 0.6750 | 0.7500 | 0.7500 | 20,516,361 |
| 02 feb 2024 | 0.7450 | 0.7500 | 0.6950 | 0.6950 | 0.6950 | 19,450,619 |
| 01 feb 2024 | 0.7300 | 0.7450 | 0.7150 | 0.7250 | 0.7250 | 9,991,905 |
| 31 ene 2024 | 0.7500 | 0.7600 | 0.7225 | 0.7500 | 0.7500 | 13,174,798 |
| 30 ene 2024 | 0.7650 | 0.7900 | 0.7500 | 0.7550 | 0.7550 | 32,347,682 |
| 29 ene 2024 | 0.7550 | 0.7650 | 0.7275 | 0.7350 | 0.7350 | 10,170,358 |
| 25 ene 2024 | 0.7300 | 0.7575 | 0.6975 | 0.7400 | 0.7400 | 23,282,165 |
| 24 ene 2024 | 0.7100 | 0.8000 | 0.7100 | 0.7200 | 0.7200 | 32,769,064 |
| 23 ene 2024 | 0.7100 | 0.7275 | 0.6750 | 0.7100 | 0.7100 | 23,908,803 |
| 22 ene 2024 | 0.7000 | 0.7450 | 0.6800 | 0.7400 | 0.7400 | 65,042,607 |
| 19 ene 2024 | 0.5850 | 0.6400 | 0.5650 | 0.6350 | 0.6350 | 24,252,272 |
| 18 ene 2024 | 0.5450 | 0.5800 | 0.5325 | 0.5700 | 0.5700 | 8,251,116 |
| 17 ene 2024 | 0.5250 | 0.5525 | 0.5200 | 0.5450 | 0.5450 | 8,484,248 |
| 16 ene 2024 | 0.5000 | 0.5450 | 0.4950 | 0.5350 | 0.5350 | 16,319,263 |
| 15 ene 2024 | 0.5100 | 0.5150 | 0.4900 | 0.4950 | 0.4950 | 6,153,344 |
| 12 ene 2024 | 0.5450 | 0.5500 | 0.5050 | 0.5050 | 0.5050 | 13,234,573 |
| 11 ene 2024 | 0.5600 | 0.5700 | 0.5450 | 0.5500 | 0.5500 | 5,537,118 |
| 10 ene 2024 | 0.5300 | 0.5550 | 0.5275 | 0.5500 | 0.5500 | 6,706,069 |
| 09 ene 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5450 | 0.5450 | 6,953,577 |
| 08 ene 2024 | 0.5550 | 0.5650 | 0.5200 | 0.5250 | 0.5250 | 11,678,310 |
| 05 ene 2024 | 0.5900 | 0.5950 | 0.5550 | 0.5600 | 0.5600 | 9,735,724 |
| 04 ene 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5850 | 0.5850 | 5,991,660 |
| 03 ene 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 11,467,815 |
| 02 ene 2024 | 0.6350 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 18,460,295 |
| 29 dic 2023 | 0.6300 | 0.6450 | 0.6250 | 0.6350 | 0.6350 | 8,835,161 |
| 28 dic 2023 | 0.6050 | 0.6400 | 0.5850 | 0.6400 | 0.6400 | 13,926,135 |
| 27 dic 2023 | 0.5650 | 0.6150 | 0.5650 | 0.6000 | 0.6000 | 7,919,665 |
| 22 dic 2023 | 0.5650 | 0.5925 | 0.5600 | 0.5650 | 0.5650 | 14,812,811 |
| 21 dic 2023 | 0.5650 | 0.5725 | 0.5500 | 0.5550 | 0.5550 | 17,738,627 |
| 20 dic 2023 | 0.6200 | 0.6200 | 0.5750 | 0.5800 | 0.5800 | 18,434,737 |
| 19 dic 2023 | 0.6100 | 0.6150 | 0.5800 | 0.5850 | 0.5850 | 13,777,354 |
| 18 dic 2023 | 0.6300 | 0.6600 | 0.6000 | 0.6150 | 0.6150 | 24,743,777 |
| 15 dic 2023 | 0.5400 | 0.6300 | 0.5300 | 0.6300 | 0.6300 | 32,663,028 |
| 14 dic 2023 | 0.5500 | 0.5700 | 0.5200 | 0.5350 | 0.5350 | 20,973,072 |
| 13 dic 2023 | 0.4850 | 0.5250 | 0.4850 | 0.5050 | 0.5050 | 12,041,472 |
| 12 dic 2023 | 0.5050 | 0.5100 | 0.4750 | 0.4800 | 0.4800 | 11,041,563 |
| 11 dic 2023 | 0.5550 | 0.5800 | 0.5100 | 0.5100 | 0.5100 | 19,220,838 |
| *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.