^AXJO
9.065,10
+230,60 +2,61%
Compartir
Compartir gráfico
Historial de precios · 723 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 16/04/2024 | 7.752,50 | 7.752,50 | 7.585,80 | 7.612,50 | 992.200 |
| 15/04/2024 | 7.788,10 | 7.788,90 | 7.735,20 | 7.752,50 | 551.800 |
| 12/04/2024 | 7.813,60 | 7.813,60 | 7.765,30 | 7.788,10 | 531.600 |
| 11/04/2024 | 7.848,50 | 7.848,50 | 7.752,10 | 7.813,60 | 531.300 |
| 10/04/2024 | 7.824,20 | 7.869,30 | 7.824,20 | 7.848,50 | 526.200 |
| 09/04/2024 | 7.789,10 | 7.835,10 | 7.789,10 | 7.824,20 | 536.300 |
| 08/04/2024 | 7.773,30 | 7.801,50 | 7.769,40 | 7.789,10 | 542.900 |
| 05/04/2024 | 7.817,30 | 7.817,30 | 7.741,50 | 7.773,30 | 497.200 |
| 04/04/2024 | 7.782,50 | 7.834,40 | 7.782,50 | 7.817,30 | 537.600 |
| 03/04/2024 | 7.887,90 | 7.895,70 | 7.770,90 | 7.782,50 | 679.100 |
| 02/04/2024 | 7.896,90 | 7.910,50 | 7.867,80 | 7.887,90 | 610.100 |
| 28/03/2024 | 7.819,60 | 7.901,20 | 7.819,60 | 7.896,90 | 704.400 |
| 27/03/2024 | 7.780,20 | 7.819,60 | 7.771,80 | 7.819,60 | 473.800 |
| 26/03/2024 | 7.811,90 | 7.812,30 | 7.775,70 | 7.780,20 | 579.500 |
| 25/03/2024 | 7.770,60 | 7.844,40 | 7.770,60 | 7.811,90 | 462.500 |
| 22/03/2024 | 7.782,00 | 7.786,80 | 7.738,60 | 7.770,60 | 636.600 |
| 21/03/2024 | 7.695,80 | 7.787,20 | 7.695,80 | 7.782,00 | 819.900 |
| 20/03/2024 | 7.703,20 | 7.738,10 | 7.694,60 | 7.695,80 | 535.300 |
| 19/03/2024 | 7.675,80 | 7.708,00 | 7.666,90 | 7.703,20 | 559.100 |
| 18/03/2024 | 7.670,30 | 7.679,50 | 7.642,00 | 7.675,80 | 535.500 |
| 15/03/2024 | 7.713,60 | 7.713,60 | 7.591,40 | 7.670,30 | 2.298.400 |
| 14/03/2024 | 7.729,40 | 7.744,20 | 7.700,40 | 7.713,60 | 857.100 |
| 13/03/2024 | 7.712,50 | 7.741,80 | 7.710,60 | 7.729,40 | 687.500 |
| 12/03/2024 | 7.704,20 | 7.736,70 | 7.701,20 | 7.712,50 | 623.600 |
| 11/03/2024 | 7.847,00 | 7.847,00 | 7.696,80 | 7.704,20 | 110.600 |
| 08/03/2024 | 7.763,70 | 7.853,10 | 7.763,70 | 7.847,00 | 755.300 |
| 07/03/2024 | 7.733,50 | 7.767,10 | 7.719,50 | 7.763,70 | 676.900 |
| 06/03/2024 | 7.724,20 | 7.738,20 | 7.695,20 | 7.733,50 | 725.100 |
| 05/03/2024 | 7.735,80 | 7.752,20 | 7.711,70 | 7.724,20 | 795.900 |
| 04/03/2024 | 7.745,60 | 7.769,10 | 7.726,40 | 7.735,80 | 833.500 |
| 01/03/2024 | 7.698,70 | 7.745,60 | 7.696,50 | 7.745,60 | 907.700 |
| 29/02/2024 | 7.660,40 | 7.703,80 | 7.631,00 | 7.698,70 | 1.919.000 |
| 28/02/2024 | 7.663,00 | 7.682,30 | 7.637,60 | 7.660,40 | 934.100 |
| 27/02/2024 | 7.652,80 | 7.664,80 | 7.610,80 | 7.663,00 | 736.400 |
| 26/02/2024 | 7.643,60 | 7.683,30 | 7.636,50 | 7.652,80 | 0 |
| 23/02/2024 | 7.611,20 | 7.661,20 | 7.611,20 | 7.643,60 | 932.200 |
| 22/02/2024 | 7.608,40 | 7.616,40 | 7.584,70 | 7.611,20 | 2.123.700 |
| 21/02/2024 | 7.608,40 | 7.612,20 | 7.588,30 | 7.597,80 | 1.218.500 |
| 20/02/2024 | 7.665,10 | 7.670,90 | 7.633,80 | 7.659,00 | 962.400 |
| 19/02/2024 | 7.658,30 | 7.683,30 | 7.653,20 | 7.665,10 | 742.900 |
| 16/02/2024 | 7.605,70 | 7.681,10 | 7.605,70 | 7.658,30 | 902.100 |
| 15/02/2024 | 7.547,70 | 7.621,30 | 7.538,70 | 7.605,70 | 911.300 |
| 14/02/2024 | 7.603,60 | 7.603,60 | 7.489,40 | 7.547,70 | 876.000 |
| 13/02/2024 | 7.614,90 | 7.632,70 | 7.599,00 | 7.603,60 | 635.700 |
| 12/02/2024 | 7.644,80 | 7.644,80 | 7.609,40 | 7.614,90 | 490.100 |
| 09/02/2024 | 7.639,30 | 7.655,90 | 7.628,50 | 7.644,80 | 584.100 |
| 08/02/2024 | 7.615,80 | 7.662,40 | 7.615,80 | 7.639,20 | 574.000 |
| 07/02/2024 | 7.615,80 | 7.656,00 | 7.615,80 | 7.624,90 | 112.000 |
| 06/02/2024 | 7.625,90 | 7.625,90 | 7.542,00 | 7.581,60 | 561.900 |
| 05/02/2024 | 7.699,40 | 7.699,40 | 7.593,30 | 7.625,90 | 474.100 |
Cotización
- Último cierre
- 9.065,10
- Variación diaria
- +230,60 +2,61%
- Apertura
- 8.834,50
- Volumen del día
- 0
- Vol. promedio 30 días
- 771.509
- Vol. promedio 3 meses
- 786.933
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 9.065,10
Mín. 8.834,50Máx. 9.065,10
Rango 52 semanas
Último 9.065,10
Mín. 8.262,40Máx. 9.296,70
- Distancia al máximo
- -2,49%
- Sobre el mínimo
- 9,72%
Rendimiento
- 1 semana
- +1,95%
- 1 mes
- +3,77%
- 3 meses
- -2,23%
- 6 meses
- +2,11%
- En el año
- +4,03%
- 12 meses
- +2,99%
Ficha
- Emisor
- S&P/ASX 200
- Tipo
- Índice
- Denominación
- AUD
- Descripción
- —
- Último dato
- 05/11/2026