Bluescope Steel Ltd (BSL.AU) — Historial de precios
A 2026-09-03 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 31.61 | 32.16 | 31.61 | 32.00 | +2.96% | 1,231,040 |
| 2026-09-02 | 30.87 | 31.13 | 30.61 | 31.08 | -0.86% | 1,767,462 |
| 2026-09-01 | 30.72 | 31.35 | 30.60 | 31.35 | +0.90% | 1,386,399 |
| 2026-08-31 | 30.56 | 31.27 | 30.45 | 31.07 | +0.68% | 1,908,676 |
| 2026-08-28 | 30.58 | 30.86 | 30.54 | 30.86 | +0.65% | 2,088,287 |
| 2026-08-27 | 31.00 | 31.00 | 30.57 | 30.66 | -0.33% | 721,922 |
| 2026-08-26 | 31.05 | 31.23 | 30.63 | 30.76 | -0.87% | 934,416 |
| 2026-08-25 | 30.90 | 31.13 | 30.77 | 31.03 | -0.26% | 1,163,097 |
| 2026-08-24 | 31.24 | 31.75 | 30.60 | 31.11 | +2.30% | 1,782,835 |
| 2026-08-21 | 30.05 | 30.41 | 29.76 | 30.41 | +1.20% | 1,570,533 |
| 2026-08-20 | 30.00 | 30.36 | 27.52 | 30.05 | -6.53% | 4,400,057 |
| 2026-08-19 | 32.70 | 32.75 | 31.68 | 32.15 | +2.06% | 3,088,322 |
| 2026-08-18 | 32.61 | 33.86 | 31.50 | 31.50 | -4.37% | 2,133,793 |
| 2026-08-17 | 33.87 | 34.50 | 32.56 | 32.94 | -2.23% | 2,396,159 |
| 2026-08-14 | 33.40 | 33.76 | 33.30 | 33.69 | -0.50% | 1,322,330 |
| 2026-08-13 | 34.44 | 34.57 | 33.86 | 33.86 | -1.94% | 1,246,093 |
| 2026-08-12 | 34.61 | 34.90 | 33.81 | 34.53 | -1.15% | 1,468,226 |
| 2026-08-11 | 35.16 | 35.20 | 34.49 | 34.93 | +0.40% | 849,312 |
| 2026-08-10 | 34.82 | 34.97 | 34.53 | 34.79 | -1.25% | 743,125 |
| 2026-08-07 | 35.10 | 35.26 | 34.78 | 35.23 | +0.34% | 1,015,545 |
| 2026-08-06 | 34.78 | 35.20 | 34.67 | 35.11 | +0.98% | 1,215,484 |
| 2026-08-05 | 34.00 | 35.10 | 33.78 | 34.77 | +2.90% | 1,393,265 |
| 2026-08-04 | 33.51 | 34.30 | 33.51 | 33.79 | +1.02% | 1,723,559 |
| 2026-08-03 | 32.52 | 33.46 | 32.52 | 33.45 | +2.23% | 866,639 |
| 2026-07-31 | 32.39 | 32.72 | 32.15 | 32.72 | +2.51% | 1,674,146 |
| 2026-07-30 | 31.85 | 32.07 | 31.37 | 31.92 | -0.56% | 1,380,427 |
| 2026-07-29 | 32.52 | 32.63 | 32.10 | 32.10 | +0.31% | 2,774,762 |
| 2026-07-28 | 32.40 | 32.43 | 31.82 | 32.00 | -2.38% | 1,196,963 |
| 2026-07-27 | 32.50 | 32.81 | 32.24 | 32.78 | +2.05% | 1,067,682 |
| 2026-07-24 | 32.25 | 32.45 | 31.98 | 32.12 | -0.71% | 1,170,329 |
| 2026-07-23 | 32.57 | 32.91 | 32.19 | 32.35 | +0.03% | 1,542,491 |
| 2026-07-22 | 31.84 | 32.40 | 31.80 | 32.34 | +1.06% | 1,614,118 |
| 2026-07-21 | 32.02 | 32.20 | 31.45 | 32.00 | -0.71% | 1,567,591 |
| 2026-07-20 | 32.16 | 32.37 | 31.84 | 32.23 | +1.64% | 787,856 |
| 2026-07-17 | 32.45 | 32.50 | 31.47 | 31.71 | -2.43% | 1,136,915 |
| 2026-07-16 | 32.25 | 32.89 | 32.00 | 32.50 | +0.31% | 1,270,981 |
| 2026-07-15 | 32.29 | 32.61 | 31.83 | 32.40 | +1.12% | 2,524,017 |
| 2026-07-14 | 31.75 | 32.29 | 31.66 | 32.04 | +0.12% | 1,984,199 |
| 2026-07-13 | 32.52 | 32.52 | 31.84 | 32.00 | +0.00% | 798,258 |
| 2026-07-10 | 31.64 | 32.12 | 31.64 | 32.00 | +0.00% | 1,529,760 |
| 2026-07-09 | 31.89 | 32.27 | 31.43 | 32.00 | -1.33% | 1,242,300 |
| 2026-07-08 | 31.84 | 32.75 | 31.53 | 32.43 | +2.69% | 1,340,133 |
| 2026-07-07 | 31.74 | 32.20 | 31.29 | 31.58 | +0.38% | 1,761,884 |
| 2026-07-06 | 31.18 | 31.55 | 31.12 | 31.46 | +0.45% | 784,007 |
| 2026-07-03 | 30.10 | 31.32 | 30.10 | 31.32 | +3.03% | 1,065,539 |
| 2026-07-02 | 30.82 | 30.99 | 30.23 | 30.40 | -3.00% | 1,503,693 |
| 2026-07-01 | 31.95 | 32.10 | 31.09 | 31.34 | -1.66% | 1,013,101 |
| 2026-06-30 | 32.41 | 32.55 | 31.54 | 31.87 | -3.83% | 1,568,513 |
| 2026-06-29 | 33.25 | 33.44 | 32.90 | 33.14 | -0.96% | 728,649 |
| 2026-06-26 | 33.50 | 33.87 | 33.32 | 33.46 | +0.94% | 1,421,903 |
| 2026-06-25 | 33.20 | 33.28 | 32.88 | 33.15 | +1.16% | 1,635,750 |
| 2026-06-24 | 32.40 | 33.22 | 32.39 | 32.77 | -0.46% | 1,593,648 |
| 2026-06-23 | 33.75 | 33.75 | 32.66 | 32.92 | -1.73% | 976,463 |
| 2026-06-22 | 33.40 | 33.76 | 33.25 | 33.50 | +0.78% | 859,179 |
| 2026-06-19 | 33.03 | 33.31 | 32.80 | 33.24 | -1.39% | 3,142,868 |
| 2026-06-18 | 33.80 | 33.93 | 33.52 | 33.71 | -0.91% | 1,197,700 |
| 2026-06-17 | 33.79 | 34.02 | 33.42 | 34.02 | +1.22% | 1,002,090 |
| 2026-06-16 | 33.00 | 33.97 | 33.00 | 33.61 | -1.03% | 857,355 |
| 2026-06-15 | 33.80 | 33.96 | 33.46 | 33.96 | +1.43% | 840,953 |
| 2026-06-12 | 33.84 | 34.14 | 33.17 | 33.48 | +0.97% | 889,230 |
| 2026-06-11 | 32.94 | 33.31 | 32.39 | 33.16 | +1.13% | 647,519 |
| 2026-06-10 | 33.42 | 33.74 | 32.35 | 32.79 | -1.21% | 1,289,452 |
| 2026-06-09 | 33.20 | 33.32 | 32.63 | 33.19 | +0.00% | 990,711 |
| 2026-06-05 | 32.81 | 33.25 | 32.56 | 33.19 | +1.56% | 850,643 |
| 2026-06-04 | 33.01 | 33.05 | 32.55 | 32.68 | -1.95% | 628,552 |
| 2026-06-03 | 32.41 | 33.63 | 31.96 | 33.33 | +4.88% | 1,488,173 |
| 2026-06-02 | 31.38 | 31.83 | 31.33 | 31.78 | +0.86% | 790,285 |
| 2026-06-01 | 31.72 | 31.85 | 31.16 | 31.51 | -0.66% | 470,764 |
| 2026-05-29 | 31.44 | 31.91 | 31.25 | 31.72 | +1.02% | 2,282,532 |
| 2026-05-28 | 31.20 | 31.40 | 30.91 | 31.40 | +1.52% | 1,963,671 |
| 2026-05-27 | 30.90 | 31.04 | 30.70 | 30.93 | +1.08% | 1,126,652 |
| 2026-05-26 | 30.75 | 30.82 | 30.30 | 30.60 | -0.23% | 702,803 |
| 2026-05-25 | 30.22 | 30.84 | 30.22 | 30.67 | +1.72% | 632,120 |
| 2026-05-22 | 29.97 | 30.54 | 29.88 | 30.15 | +0.50% | 679,689 |
| 2026-05-21 | 29.87 | 30.44 | 29.71 | 30.00 | +2.32% | 796,813 |
| 2026-05-20 | 29.41 | 29.74 | 29.32 | 29.32 | -0.95% | 1,665,023 |
| 2026-05-19 | 29.80 | 29.86 | 29.24 | 29.60 | +0.24% | 1,312,240 |
| 2026-05-18 | 29.71 | 29.99 | 29.46 | 29.53 | -2.02% | 570,889 |
| 2026-05-15 | 29.97 | 30.16 | 29.75 | 30.14 | +1.48% | 848,053 |
| 2026-05-14 | 29.81 | 30.05 | 29.58 | 29.70 | -1.33% | 1,364,064 |
| 2026-05-13 | 30.16 | 30.49 | 29.95 | 30.10 | -0.63% | 899,231 |
| 2026-05-12 | 30.84 | 30.90 | 30.08 | 30.29 | -0.49% | 1,310,703 |
| 2026-05-11 | 29.85 | 30.48 | 29.85 | 30.44 | +1.03% | 620,098 |
| 2026-05-08 | 30.25 | 30.46 | 29.81 | 30.13 | -2.68% | 668,139 |
| 2026-05-07 | 30.30 | 31.03 | 30.25 | 30.96 | +2.14% | 1,671,154 |
| 2026-05-06 | 29.84 | 30.44 | 29.84 | 30.31 | +2.54% | 1,665,152 |
| 2026-05-05 | 29.11 | 29.57 | 28.78 | 29.56 | +0.10% | 945,310 |
| 2026-05-04 | 29.99 | 30.04 | 29.53 | 29.53 | -1.57% | 1,367,591 |
| 2026-05-01 | 30.05 | 30.27 | 29.68 | 30.00 | +0.70% | 1,927,034 |
| 2026-04-30 | 30.40 | 30.70 | 29.56 | 29.79 | -2.30% | 2,021,610 |
| 2026-04-29 | 29.90 | 30.67 | 29.79 | 30.49 | +1.63% | 1,044,302 |
| 2026-04-28 | 29.86 | 30.11 | 29.61 | 30.00 | +1.35% | 1,445,618 |
| 2026-04-27 | 29.47 | 29.60 | 29.21 | 29.60 | +0.48% | 694,102 |
| 2026-04-24 | 29.44 | 29.46 | 28.92 | 29.46 | -0.03% | 988,498 |
| 2026-04-23 | 29.65 | 29.81 | 29.16 | 29.47 | -0.14% | 1,233,540 |
| 2026-04-22 | 29.50 | 29.65 | 29.16 | 29.51 | +0.82% | 1,088,636 |
| 2026-04-21 | 29.09 | 29.52 | 28.96 | 29.27 | +1.25% | 3,610,432 |
| 2026-04-20 | 28.61 | 29.10 | 28.35 | 28.91 | +1.12% | 1,024,021 |
| 2026-04-17 | 28.22 | 28.66 | 28.04 | 28.59 | +0.49% | 1,051,054 |
| 2026-04-16 | 28.87 | 28.89 | 28.42 | 28.45 | -0.14% | 1,428,411 |
| 2026-04-15 | 28.10 | 28.50 | 27.95 | 28.49 | +0.60% | 1,098,787 |
| 2026-04-14 | 28.25 | 28.45 | 27.99 | 28.32 | +1.58% | 949,179 |
| 2026-04-13 | 28.50 | 28.63 | 27.75 | 27.88 | -2.38% | 785,841 |
| 2026-04-10 | 28.56 | 28.75 | 28.27 | 28.56 | +1.96% | 924,999 |
| 2026-04-09 | 27.71 | 28.11 | 27.58 | 28.01 | +1.56% | 767,034 |
| 2026-04-08 | 27.35 | 27.93 | 27.35 | 27.58 | +1.88% | 722,015 |
| 2026-04-07 | 26.60 | 27.63 | 26.60 | 27.07 | +3.84% | 1,036,462 |
| 2026-04-02 | 26.30 | 26.77 | 26.06 | 26.07 | -1.18% | 719,676 |
| 2026-04-01 | 25.94 | 26.43 | 25.82 | 26.38 | +2.57% | 1,151,263 |
| 2026-03-31 | 26.22 | 26.37 | 25.72 | 25.72 | -2.28% | 1,269,329 |
| 2026-03-30 | 26.58 | 26.74 | 26.23 | 26.32 | -1.53% | 913,428 |
| 2026-03-27 | 26.82 | 27.05 | 26.51 | 26.73 | -0.41% | 1,002,917 |
| 2026-03-26 | 27.37 | 27.42 | 26.76 | 26.84 | -1.94% | 539,204 |
| 2026-03-25 | 27.37 | 27.54 | 27.24 | 27.37 | +1.03% | 674,561 |
| 2026-03-24 | 27.44 | 27.44 | 26.74 | 27.09 | +0.89% | 1,720,285 |
| 2026-03-23 | 26.40 | 26.88 | 26.26 | 26.85 | -1.65% | 2,119,104 |
| 2026-03-20 | 26.03 | 27.30 | 25.94 | 27.30 | +4.32% | 2,697,766 |
| 2026-03-19 | 26.40 | 26.77 | 26.10 | 26.17 | -2.86% | 1,343,788 |
| 2026-03-18 | 26.76 | 27.08 | 26.63 | 26.94 | +1.20% | 812,649 |
| 2026-03-17 | 26.57 | 26.94 | 26.45 | 26.62 | +0.41% | 1,084,395 |
| 2026-03-16 | 26.06 | 26.60 | 26.00 | 26.51 | +0.99% | 1,088,381 |
| 2026-03-13 | 26.40 | 26.53 | 26.10 | 26.25 | -1.20% | 1,099,532 |
| 2026-03-12 | 26.21 | 26.58 | 25.98 | 26.57 | +1.41% | 1,471,024 |
| 2026-03-11 | 26.00 | 26.20 | 25.87 | 26.20 | +1.08% | 1,539,895 |
| 2026-03-10 | 26.45 | 26.55 | 25.88 | 25.92 | +0.15% | 1,710,235 |
| 2026-03-09 | 26.05 | 26.86 | 25.69 | 25.88 | -4.43% | 3,104,963 |
| 2026-03-06 | 27.64 | 27.64 | 27.02 | 27.08 | -1.88% | 1,237,237 |
| 2026-03-05 | 27.79 | 28.24 | 27.39 | 27.60 | -0.68% | 1,908,451 |
| 2026-03-04 | 26.85 | 27.79 | 26.84 | 27.79 | +3.31% | 2,470,247 |
| 2026-03-03 | 27.06 | 27.40 | 26.73 | 26.90 | -2.32% | 1,214,812 |
| 2026-03-02 | 27.73 | 27.99 | 27.43 | 27.54 | -1.64% | 1,558,738 |
| 2026-02-27 | 28.12 | 28.19 | 27.73 | 28.00 | +1.05% | 2,110,621 |
| 2026-02-26 | 27.14 | 28.00 | 26.98 | 27.71 | -2.33% | 2,603,508 |
| 2026-02-25 | 28.30 | 28.51 | 28.15 | 28.37 | -0.11% | 1,209,948 |
| 2026-02-24 | 28.40 | 28.55 | 28.13 | 28.40 | +0.42% | 1,566,024 |
| 2026-02-23 | 28.40 | 28.49 | 28.10 | 28.28 | +0.11% | 1,324,516 |
| 2026-02-20 | 28.31 | 28.40 | 27.82 | 28.25 | -2.42% | 1,826,736 |
| 2026-02-19 | 29.11 | 29.11 | 28.59 | 28.95 | +0.73% | 2,144,297 |
| 2026-02-18 | 29.50 | 29.67 | 27.97 | 28.74 | +2.64% | 3,882,449 |
| 2026-02-17 | 28.39 | 28.49 | 27.84 | 28.00 | -1.30% | 1,715,414 |
| 2026-02-16 | 29.80 | 30.10 | 28.20 | 28.37 | -2.71% | 1,393,104 |
| 2026-02-13 | 28.58 | 29.56 | 28.52 | 29.16 | +0.52% | 1,475,604 |
| 2026-02-12 | 28.96 | 29.14 | 28.58 | 29.01 | +0.21% | 1,307,345 |
| 2026-02-11 | 29.09 | 29.21 | 28.52 | 28.95 | -0.89% | 1,527,103 |
| 2026-02-10 | 29.72 | 29.72 | 28.70 | 29.21 | -0.17% | 895,987 |
| 2026-02-09 | 28.95 | 29.50 | 28.93 | 29.26 | +1.21% | 849,909 |
| 2026-02-06 | 28.58 | 29.15 | 28.56 | 28.91 | -0.65% | 905,864 |
| 2026-02-05 | 28.92 | 29.24 | 28.67 | 29.10 | -0.58% | 1,079,168 |
| 2026-02-04 | 29.37 | 29.56 | 29.14 | 29.27 | -1.18% | 1,294,103 |
| 2026-02-03 | 30.19 | 30.19 | 29.52 | 29.62 | -0.57% | 1,302,339 |
| 2026-02-02 | 29.99 | 30.29 | 29.65 | 29.79 | -1.49% | 1,261,997 |
| 2026-01-30 | 30.50 | 30.60 | 29.82 | 30.24 | -1.34% | 1,758,203 |
| 2026-01-29 | 30.83 | 30.95 | 30.04 | 30.65 | -1.13% | 1,361,907 |
| 2026-01-28 | 31.28 | 31.42 | 30.98 | 31.00 | +0.00% | 3,068,020 |
| 2026-01-27 | 30.60 | 31.30 | 30.58 | 31.00 | +1.74% | 1,704,582 |
| 2026-01-23 | 30.50 | 30.57 | 30.09 | 30.47 | +0.16% | 1,560,022 |
| 2026-01-22 | 30.26 | 30.63 | 30.10 | 30.42 | +1.37% | 2,347,111 |
| 2026-01-21 | 30.48 | 30.59 | 29.99 | 30.01 | -1.90% | 1,712,735 |
| 2026-01-20 | 30.83 | 31.30 | 30.50 | 30.59 | -3.29% | 1,356,567 |
| 2026-01-19 | 31.10 | 31.63 | 31.03 | 31.63 | +2.00% | 1,533,381 |
| 2026-01-16 | 30.35 | 31.20 | 30.35 | 31.01 | +0.03% | 2,809,561 |
| 2026-01-15 | 30.10 | 31.60 | 30.07 | 31.00 | +4.17% | 2,233,906 |
| 2026-01-14 | 29.64 | 30.10 | 29.49 | 29.76 | -0.27% | 1,843,403 |
| 2026-01-13 | 29.95 | 30.10 | 29.74 | 29.84 | -0.30% | 1,469,635 |
| 2026-01-12 | 30.00 | 30.01 | 29.49 | 29.93 | -0.23% | 1,230,407 |
| 2026-01-09 | 29.19 | 30.14 | 28.75 | 30.00 | +2.04% | 2,164,992 |
| 2026-01-08 | 29.60 | 29.67 | 29.07 | 29.40 | -1.57% | 1,640,093 |
| 2026-01-07 | 29.67 | 29.87 | 29.27 | 29.87 | +1.12% | 2,756,172 |
| 2026-01-06 | 28.11 | 29.88 | 28.11 | 29.54 | +20.82% | 6,202,515 |
| 2026-01-05 | 23.99 | 24.55 | 23.95 | 24.45 | +1.28% | 615,941 |
| 2026-01-02 | 24.07 | 24.15 | 23.88 | 24.14 | +0.29% | 696,203 |
| 2025-12-31 | 24.02 | 24.18 | 23.88 | 24.07 | -0.21% | 563,292 |
| 2025-12-30 | 24.10 | 24.30 | 23.93 | 24.12 | +0.67% | 622,002 |
| 2025-12-29 | 24.16 | 24.16 | 23.86 | 23.96 | -0.21% | 474,266 |
| 2025-12-24 | 24.04 | 24.15 | 23.89 | 24.01 | -0.62% | 358,175 |
| 2025-12-23 | 24.15 | 24.26 | 23.98 | 24.16 | +0.50% | 884,838 |
| 2025-12-22 | 23.80 | 24.04 | 23.62 | 24.04 | +1.95% | 1,174,418 |
| 2025-12-19 | 23.96 | 24.01 | 23.40 | 23.58 | -1.46% | 5,068,023 |
| 2025-12-18 | 24.14 | 24.38 | 23.78 | 23.93 | -1.36% | 2,473,090 |
| 2025-12-17 | 23.99 | 24.33 | 23.84 | 24.26 | +2.02% | 1,896,434 |
| 2025-12-16 | 23.84 | 24.34 | 23.68 | 23.78 | -0.71% | 1,451,734 |
| 2025-12-15 | 23.79 | 24.14 | 23.56 | 23.95 | -0.08% | 1,993,149 |
| 2025-12-12 | 23.87 | 24.13 | 23.77 | 23.97 | +1.31% | 1,000,219 |
| 2025-12-11 | 24.19 | 24.40 | 23.63 | 23.66 | -0.34% | 2,592,504 |
| 2025-12-10 | 23.90 | 24.05 | 23.68 | 23.74 | -0.63% | 1,085,442 |
| 2025-12-09 | 23.80 | 24.19 | 23.73 | 23.89 | +0.80% | 2,058,102 |
| 2025-12-08 | 23.61 | 23.82 | 23.55 | 23.70 | -0.34% | 1,089,143 |
| 2025-12-05 | 24.00 | 24.01 | 23.50 | 23.78 | -0.42% | 2,426,613 |
| 2025-12-04 | 24.20 | 24.22 | 23.69 | 23.88 | -0.13% | 2,160,800 |
| 2025-12-03 | 23.68 | 24.03 | 23.68 | 23.91 | -0.25% | 1,710,821 |
| 2025-12-02 | 23.98 | 24.42 | 23.96 | 23.97 | -1.56% | 2,403,227 |
| 2025-12-01 | 23.98 | 24.48 | 23.91 | 24.35 | +0.33% | 2,343,093 |
| 2025-11-28 | 23.54 | 24.46 | 23.54 | 24.27 | +2.28% | 1,365,128 |
| 2025-11-27 | 23.85 | 24.00 | 23.52 | 23.73 | -1.04% | 1,350,201 |
| 2025-11-26 | 22.96 | 24.05 | 22.96 | 23.98 | +2.61% | 4,146,963 |
| 2025-11-25 | 22.35 | 23.54 | 22.35 | 23.37 | +3.36% | 3,077,855 |
| 2025-11-24 | 22.18 | 22.61 | 21.71 | 22.61 | +2.96% | 49,966,522 |
| 2025-11-21 | 22.00 | 22.46 | 21.84 | 21.96 | -2.96% | 3,150,145 |
| 2025-11-20 | 22.37 | 22.80 | 22.25 | 22.63 | +0.09% | 2,438,890 |
| 2025-11-19 | 22.50 | 22.93 | 22.27 | 22.61 | +2.31% | 2,741,021 |
| 2025-11-18 | 21.00 | 22.18 | 20.46 | 22.10 | -1.69% | 4,443,726 |
| 2025-11-17 | 22.80 | 22.80 | 22.35 | 22.48 | -1.45% | 2,843,312 |
| 2025-11-14 | 23.00 | 23.27 | 22.81 | 22.81 | -1.34% | 3,536,582 |
| 2025-11-13 | 22.36 | 23.12 | 22.36 | 23.12 | +3.49% | 3,112,260 |
| 2025-11-12 | 22.42 | 22.84 | 22.21 | 22.34 | -0.09% | 1,736,396 |
| 2025-11-11 | 22.21 | 22.41 | 22.09 | 22.36 | +1.36% | 1,702,469 |
| 2025-11-10 | 22.02 | 22.25 | 21.93 | 22.06 | -0.81% | 1,972,879 |
| 2025-11-07 | 22.08 | 22.26 | 21.95 | 22.24 | +0.45% | 1,943,683 |
| 2025-11-06 | 21.86 | 22.69 | 21.79 | 22.14 | +1.75% | 3,392,412 |
| 2025-11-05 | 21.18 | 21.76 | 21.11 | 21.76 | -0.27% | 2,605,449 |
| 2025-11-04 | 22.65 | 22.70 | 21.77 | 21.82 | -3.88% | 2,431,109 |
| 2025-11-03 | 22.96 | 23.00 | 22.59 | 22.70 | -0.87% | 2,627,757 |
| 2025-10-31 | 22.89 | 22.99 | 22.75 | 22.90 | -0.39% | 2,104,877 |
| 2025-10-30 | 22.64 | 23.03 | 22.64 | 22.99 | -0.48% | 2,531,052 |
| 2025-10-29 | 23.04 | 23.44 | 22.73 | 23.10 | +3.22% | 2,207,267 |
| 2025-10-28 | 22.50 | 23.07 | 22.36 | 22.38 | +0.40% | 3,055,803 |
| 2025-10-27 | 22.08 | 22.35 | 21.98 | 22.29 | +1.50% | 2,720,755 |
| 2025-10-24 | 21.50 | 22.16 | 21.46 | 21.96 | +2.09% | 2,999,255 |
| 2025-10-23 | 21.41 | 21.69 | 21.32 | 21.51 | -0.19% | 2,665,223 |
| 2025-10-22 | 21.40 | 21.79 | 21.15 | 21.55 | +1.75% | 2,974,748 |
| 2025-10-21 | 21.10 | 21.36 | 20.98 | 21.18 | +1.39% | 2,910,251 |
| 2025-10-20 | 20.80 | 20.98 | 20.69 | 20.89 | +0.05% | 1,997,440 |
| 2025-10-17 | 20.71 | 21.00 | 20.55 | 20.88 | -0.14% | 2,653,264 |
| 2025-10-16 | 20.71 | 20.91 | 20.53 | 20.91 | +0.48% | 3,593,290 |
| 2025-10-15 | 20.43 | 20.81 | 20.34 | 20.81 | +2.61% | 3,223,514 |
| 2025-10-14 | 20.60 | 20.82 | 20.23 | 20.28 | -1.74% | 3,411,669 |
| 2025-10-13 | 20.93 | 20.93 | 20.35 | 20.64 | -1.67% | 2,647,669 |
| 2025-10-10 | 21.60 | 21.80 | 20.95 | 20.99 | -3.05% | 3,635,410 |
| 2025-10-09 | 22.03 | 22.03 | 21.47 | 21.65 | +0.32% | 2,580,104 |
| 2025-10-08 | 22.14 | 22.14 | 21.49 | 21.58 | -2.31% | 1,976,909 |
| 2025-10-07 | 22.68 | 22.74 | 22.09 | 22.09 | -3.11% | 2,621,307 |
| 2025-10-06 | 22.80 | 23.01 | 22.71 | 22.80 | +0.00% | 676,150 |
| 2025-10-03 | 22.68 | 22.89 | 22.51 | 22.80 | -0.18% | 1,242,995 |
| 2025-10-02 | 22.80 | 22.85 | 22.53 | 22.84 | +1.51% | 991,942 |
| 2025-10-01 | 22.79 | 22.79 | 22.42 | 22.50 | -0.84% | 1,297,789 |
| 2025-09-30 | 22.61 | 22.98 | 22.40 | 22.69 | +0.18% | 2,441,512 |
| 2025-09-29 | 22.76 | 22.79 | 22.41 | 22.65 | -0.22% | 1,181,964 |
| 2025-09-26 | 22.65 | 22.93 | 22.54 | 22.70 | +0.71% | 1,399,375 |
| 2025-09-25 | 22.53 | 22.59 | 22.32 | 22.54 | -0.27% | 2,134,950 |
| 2025-09-24 | 22.50 | 22.67 | 22.43 | 22.60 | -0.26% | 1,519,260 |
| 2025-09-23 | 22.41 | 22.68 | 22.41 | 22.66 | +0.53% | 919,958 |
| 2025-09-22 | 22.46 | 22.69 | 22.31 | 22.54 | +0.49% | 1,126,665 |
| 2025-09-19 | 22.47 | 22.64 | 22.18 | 22.43 | +0.76% | 3,369,191 |
| 2025-09-18 | 22.55 | 22.55 | 22.25 | 22.26 | -1.20% | 1,391,805 |
| 2025-09-17 | 22.30 | 22.60 | 22.22 | 22.53 | +0.27% | 992,696 |
| 2025-09-16 | 22.17 | 22.54 | 22.15 | 22.47 | +1.08% | 1,004,018 |
| 2025-09-15 | 22.00 | 22.26 | 22.00 | 22.23 | -0.27% | 1,164,185 |
| 2025-09-12 | 22.18 | 22.41 | 22.06 | 22.29 | +0.86% | 780,155 |
| 2025-09-11 | 21.95 | 22.12 | 21.81 | 22.10 | -0.45% | 926,824 |
| 2025-09-10 | 22.23 | 22.31 | 22.07 | 22.20 | -0.80% | 1,323,160 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+19.14%). Peor mes: Mar (-9.98%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-03
Respuestas rápidas
¿Cuál es el último cierre de Bluescope Steel Ltd (BSL.AU)?
32.00 el 2026-09-03, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de BSL.AU?
Máximo de 35.26 y mínimo de 20.23 en las últimas 52 semanas, a 2026-09-03.
¿Cuál es históricamente el mes más fuerte y el más débil de Bluescope Steel Ltd?
Históricamente, el mes más fuerte de BSL.AU ha sido Ene (media +19.14%) y el más débil Mar (media -9.98%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 424 velas diarias del data lake de Closelook.