Italia markets close in 7 hours 28 minutes

ALL ORDINARIES (^AORD)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
7.143,80+6,20 (+0,09%)
Alla chiusura: 04:43PM AEDT
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20237.137,607.172,907.137,607.143,807.143,80-
24 mar 20237.148,607.148,607.103,207.137,607.137,601.007.441.100
23 mar 20237.200,707.200,707.131,207.148,607.148,601.155.807.100
22 mar 20237.142,207.218,007.142,207.200,707.200,701.164.953.700
21 mar 20237.085,107.176,907.085,107.142,207.142,201.055.586.900
20 mar 20237.187,707.187,707.081,507.085,107.085,101.189.285.500
17 mar 20237.152,707.190,407.146,707.188,207.188,202.694.033.500
16 mar 20237.263,107.263,107.100,607.152,707.152,701.665.117.100
15 mar 20237.201,107.263,107.201,107.263,107.263,101.160.413.800
14 mar 20237.311,007.311,007.146,207.201,107.201,101.565.145.000
13 mar 20237.348,007.353,907.270,207.311,007.311,001.029.102.900
10 mar 20237.514,407.514,407.337,907.348,207.348,201.172.859.400
09 mar 20237.503,907.530,107.487,607.514,407.514,401.008.092.600
08 mar 20237.562,707.562,707.483,707.503,907.503,901.219.905.200
07 mar 20237.525,707.566,707.498,807.562,707.562,701.117.151.300
06 mar 20237.490,607.540,407.490,607.525,707.525,70906.815.700
03 mar 20237.460,007.493,307.460,007.484,007.484,00915.646.200
02 mar 20237.456,107.487,007.446,607.460,007.460,001.379.004.800
01 mar 20237.456,107.486,007.456,107.482,607.482,60412.098.400
28 feb 20237.419,607.468,407.419,607.458,007.458,001.662.750.500
27 feb 20237.512,707.512,707.389,607.419,607.419,601.176.709.300
24 feb 20237.492,507.521,607.487,707.512,707.512,701.082.777.000
23 feb 20237.517,007.517,007.486,007.492,507.492,501.084.577.700
22 feb 20237.544,607.545,507.471,007.517,007.517,001.065.778.900
21 feb 20237.552,507.552,507.506,207.544,607.544,60971.214.900
20 feb 20237.552,307.560,107.532,707.552,507.552,50890.215.900
17 feb 20237.620,707.622,907.552,207.552,207.552,201.066.172.100
16 feb 20237.559,107.629,107.559,007.620,707.620,701.234.622.400
15 feb 20237.628,607.638,007.544,907.559,107.559,101.262.605.300
14 feb 20237.614,507.672,707.614,507.628,607.628,60999.611.600
13 feb 20237.631,107.631,107.603,207.614,507.614,501.021.434.700
10 feb 20237.695,807.695,807.627,807.631,107.631,10973.067.600
09 feb 20237.740,507.740,507.688,207.695,807.695,80934.169.700
08 feb 20237.713,107.744,207.713,107.740,507.740,50979.075.800
07 feb 20237.745,907.761,807.705,007.713,107.713,10991.518.200
06 feb 20237.771,807.779,407.738,907.745,907.745,901.129.301.800
03 feb 20237.728,507.778,307.714,707.771,807.771,801.323.569.300
02 feb 20237.709,707.761,707.709,707.728,507.728,501.026.457.300
01 feb 20237.686,107.748,907.686,107.709,707.709,701.026.032.400
31 gen 20237.700,407.729,407.674,007.686,107.686,101.281.308.900
30 gen 20237.709,507.725,507.695,007.700,407.700,40982.647.800
27 gen 20237.688,007.727,807.688,007.709,507.709,501.081.047.600
25 gen 20237.710,507.725,307.673,507.688,007.688,00989.244.300
24 gen 20237.674,207.717,407.673,807.710,507.710,50994.895.200
23 gen 20237.666,307.690,107.650,007.674,207.674,20884.453.300
20 gen 20237.648,407.671,307.639,907.666,307.666,301.053.157.400
19 gen 20237.609,507.652,107.592,607.648,407.648,40842.659.900
18 gen 20237.597,607.626,007.589,507.609,507.609,50945.314.000
17 gen 20237.605,007.611,107.578,607.597,607.597,60835.408.700
16 gen 20237.540,107.612,307.540,107.605,007.605,00885.179.800
13 gen 20237.489,907.567,907.489,907.540,107.540,10824.135.600
12 gen 20237.406,407.497,907.406,407.489,907.489,90886.542.900
11 gen 20237.336,607.412,107.336,607.406,407.406,40773.845.800
10 gen 20237.355,807.356,007.329,907.336,607.336,60769.706.900
09 gen 20237.308,807.388,107.308,807.355,807.355,80888.277.800
06 gen 20237.259,307.315,507.256,807.308,807.308,80773.700.600
05 gen 20237.249,107.290,407.248,507.259,307.259,30847.942.700
04 gen 20237.131,107.249,107.131,107.249,107.249,10760.416.500
03 gen 20237.221,707.255,407.087,807.131,107.131,10578.279.100
30 dic 20227.199,807.252,207.199,807.221,707.221,70627.678.300
29 dic 20227.262,207.262,207.170,807.197,307.197,30655.551.500
28 dic 20227.287,807.299,507.243,807.262,207.262,20614.478.400
23 dic 20227.335,207.335,207.241,607.287,807.287,80648.193.800
22 dic 20227.293,007.348,607.293,007.335,207.335,20854.827.100
21 dic 20227.199,607.315,607.199,607.293,007.293,001.014.868.100
20 dic 20227.321,007.321,007.196,407.199,607.199,601.017.989.500
19 dic 20227.336,507.340,807.312,307.321,007.321,00745.547.200
16 dic 20227.390,307.390,307.301,507.336,507.336,501.939.667.000
15 dic 20227.438,707.438,707.389,207.390,307.390,301.406.389.700
14 dic 20227.389,207.441,107.389,207.438,707.438,701.070.723.300
13 dic 20227.370,607.413,607.370,607.389,207.389,20941.833.200
12 dic 20227.406,307.406,307.346,407.370,607.370,60972.361.300
09 dic 20227.369,407.410,107.369,407.406,307.406,301.053.083.900
08 dic 20227.423,207.423,207.362,907.369,407.369,401.220.544.100
07 dic 20227.487,707.487,707.412,907.423,207.423,201.133.853.700
06 dic 20227.527,807.527,807.480,907.487,707.487,701.046.410.800
05 dic 20227.503,507.551,407.503,507.527,807.527,801.102.335.200
02 dic 20227.554,007.554,007.495,907.503,507.503,501.048.548.600
01 dic 20227.480,707.573,507.480,707.554,007.554,001.097.771.400
30 nov 20227.442,007.487,607.412,407.480,707.480,702.598.364.400
29 nov 20227.418,607.442,007.389,707.442,007.442,001.040.341.000
28 nov 20227.447,607.447,607.405,307.418,607.418,601.139.148.500
25 nov 20227.432,207.457,707.430,307.447,607.447,60873.891.000
24 nov 20227.422,407.454,607.422,407.432,207.432,20879.576.300
23 nov 20227.422,407.441,707.422,407.437,807.437,80150.812.800
22 nov 20227.335,107.390,207.335,107.376,407.376,40981.003.100
21 nov 20227.354,707.375,707.328,007.335,107.335,10938.386.900
18 nov 20227.339,007.368,407.339,007.354,707.354,701.040.983.600
17 nov 20227.327,407.352,107.313,207.339,007.339,001.002.227.100
16 nov 20227.345,407.346,107.309,807.327,407.327,401.108.708.200
15 nov 20227.350,207.350,207.316,407.345,407.345,401.244.563.100
14 nov 20227.350,107.395,207.350,107.350,207.350,201.427.105.300
11 nov 20227.145,707.364,307.145,707.350,107.350,101.692.634.000
10 nov 20227.187,407.187,407.134,807.145,707.145,701.277.488.900
09 nov 20227.150,107.198,307.150,107.187,407.187,401.142.537.300
08 nov 20227.129,207.160,907.129,207.150,107.150,101.047.376.200
07 nov 20227.089,307.143,007.089,307.129,207.129,20978.752.900
04 nov 20227.050,607.091,007.022,807.089,307.089,30968.416.300
03 nov 20227.177,807.177,807.011,407.050,607.050,601.019.166.400
02 nov 20227.169,607.201,807.169,607.177,807.177,801.119.803.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...