Histórico de ASX200
Fecha | Cierre | Cambio % | Máximo | Mínimo | Cambio neto | Negociación |
---|---|---|---|---|---|---|
22-02-2019 | 6.164,40 | 0,41 | 6.176,20 | 6.126,50 | 25,20 | 35,44 |
21-02-2019 | 6.139,20 | 0,70 | 6.153,60 | 6.083,60 | 42,70 | 73 |
20-02-2019 | 6.096,50 | -0,17 | 6.125,80 | 6.077,50 | -10,40 | 61 |
19-02-2019 | 6.106,90 | 0,28 | 6.119,50 | 6.081,40 | 17,10 | 49 |
18-02-2019 | 6.089,80 | 0,39 | 6.115,70 | 6.066,10 | 23,70 | 43 |
15-02-2019 | 6.066,10 | 0,11 | 6.076,10 | 6.048,90 | 6,70 | 51 |
14-02-2019 | 6.059,40 | -0,07 | 6.093,60 | 6.046,70 | -4,20 | 55 |
13-02-2019 | 6.063,60 | -0,25 | 6.094,00 | 6.053,00 | -15,50 | 57 |
12-02-2019 | 6.079,10 | 0,30 | 6.093,20 | 6.053,40 | 18,30 | 55 |
11-02-2019 | 6.060,80 | -0,18 | 6.084,90 | 6.028,60 | -10,70 | 43 |
08-02-2019 | 6.071,50 | -0,34 | 6.094,70 | 6.054,10 | -21,00 | 53 |
07-02-2019 | 6.092,50 | 1,10 | 6.105,90 | 6.026,10 | 66,40 | 54 |
06-02-2019 | 6.026,10 | 0,34 | 6.042,50 | 5.990,50 | 20,20 | 53 |
05-02-2019 | 6.005,90 | 1,95 | 6.039,20 | 5.891,20 | 114,70 | 65 |
04-02-2019 | 5.891,20 | 0,48 | 5.899,20 | 5.848,90 | 28,40 | 42 |
01-02-2019 | 5.862,80 | -0,03 | 5.881,60 | 5.857,40 | -1,90 | 49 |
31-01-2019 | 5.864,70 | -0,37 | 5.912,60 | 5.864,70 | -22,00 | 78 |
30-01-2019 | 5.886,70 | 0,21 | 5.912,40 | 5.865,90 | 12,50 | 57 |
29-01-2019 | 5.874,20 | -0,53 | 5.907,60 | 5.861,60 | -31,40 | 53 |
25-01-2019 | 5.905,60 | 0,68 | 5.915,20 | 5.864,00 | 39,90 | 60 |
24-01-2019 | 5.865,70 | 0,38 | 5.865,70 | 5.839,70 | 22,00 | 42 |
23-01-2019 | 5.843,70 | -0,26 | 5.862,00 | 5.831,40 | -15,10 | 39 |
22-01-2019 | 5.858,80 | -0,54 | 5.890,40 | 5.851,30 | -31,60 | 30 |
21-01-2019 | 5.890,40 | 0,18 | 5.911,80 | 5.879,60 | 10,80 | 30 |
18-01-2019 | 5.879,60 | 0,50 | 5.888,10 | 5.850,10 | 29,50 | 35 |
17-01-2019 | 5.850,10 | 0,26 | 5.856,40 | 5.831,00 | 14,90 | 37 |
16-01-2019 | 5.835,20 | 0,35 | 5.835,20 | 5.805,00 | 20,60 | 42 |
15-01-2019 | 5.814,60 | 0,71 | 5.814,60 | 5.773,40 | 41,20 | 34 |
14-01-2019 | 5.773,40 | -0,02 | 5.801,50 | 5.756,90 | -1,20 | 30 |
11-01-2019 | 5.774,60 | -0,36 | 5.808,60 | 5.774,60 | -20,70 | 32 |
10-01-2019 | 5.795,30 | 0,29 | 5.795,30 | 5.755,40 | 17,00 | 41 |
09-01-2019 | 5.778,30 | 0,98 | 5.781,40 | 5.722,40 | 55,90 | 44 |
08-01-2019 | 5.722,40 | 0,69 | 5.733,70 | 5.666,60 | 39,20 | 41 |
07-01-2019 | 5.683,20 | 1,14 | 5.716,20 | 5.619,40 | 63,80 | 34 |
04-01-2019 | 5.619,40 | -0,25 | 5.633,40 | 5.568,70 | -14,00 | 37 |
03-01-2019 | 5.633,40 | 1,36 | 5.646,50 | 5.557,80 | 75,60 | 37 |
02-01-2019 | 5.557,80 | -1,57 | 5.652,50 | 5.552,00 | -88,60 | 29 |
31-12-2018 | 5.646,40 | -0,14 | 5.700,60 | 5.646,40 | -7,90 | 22 |
28-12-2018 | 5.654,30 | 1,02 | 5.654,30 | 5.590,70 | 57,10 | 35 |
27-12-2018 | 5.597,20 | 1,88 | 5.597,20 | 5.493,80 | 103,40 | 38 |
24-12-2018 | 5.493,80 | 0,48 | 5.496,70 | 5.410,20 | 26,20 | 20 |