Italia markets closed

ALL ORDINARIES (^AORD)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
7.285,10-12,60 (-0,17%)
Alla chiusura: 05:04PM AEDT
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20237.297,707.297,707.254,607.285,107.285,10-
01 dic 20237.297,707.297,707.254,607.285,107.285,101.029.382.100
30 nov 20237.245,807.297,707.232,407.297,707.297,702.627.747.600
29 nov 20237.223,107.264,207.222,207.245,807.245,801.140.094.300
28 nov 20237.192,807.255,407.191,007.223,107.223,101.012.974.100
27 nov 20237.244,107.257,607.192,807.192,807.192,80829.412.100
24 nov 20237.234,207.268,107.233,407.244,107.244,10691.793.500
23 nov 20237.277,807.277,807.231,307.234,207.234,20987.930.300
22 nov 20237.289,307.295,507.265,507.277,807.277,801.033.944.500
21 nov 20237.268,707.299,707.268,707.289,307.289,301.158.146.000
20 nov 20237.261,007.282,507.259,907.268,707.268,701.029.496.800
17 nov 20237.269,507.273,607.248,407.261,007.261,001.131.286.700
16 nov 20237.316,707.320,807.260,607.269,507.269,501.082.136.300
15 nov 20237.207,107.334,407.207,107.316,707.316,701.168.887.800
14 nov 20237.145,007.212,607.145,007.207,107.207,101.075.897.000
13 nov 20237.176,607.185,407.145,007.145,007.145,001.038.490.800
10 nov 20237.215,107.218,107.164,707.176,607.176,601.154.261.300
09 nov 20237.198,407.245,007.198,407.215,107.215,101.393.295.200
08 nov 20237.176,607.200,507.167,607.198,407.198,401.322.483.300
07 nov 20237.192,307.195,107.149,507.176,607.176,60965.991.300
06 nov 20237.175,107.203,707.175,107.192,307.192,301.106.088.100
03 nov 20237.095,007.184,407.095,007.175,107.175,101.369.022.500
02 nov 20237.024,607.119,807.024,607.095,007.095,001.042.123.500
01 nov 20236.967,507.024,606.967,507.024,607.024,601.127.988.700
31 ott 20236.960,207.002,206.956,906.967,506.967,501.466.317.400
30 ott 20237.014,207.016,106.938,506.960,206.960,201.132.955.500
27 ott 20237.001,107.031,206.998,507.014,207.014,20955.424.100
26 ott 20237.046,307.046,306.966,707.001,107.001,101.452.120.700
25 ott 20237.045,607.086,307.023,907.046,307.046,301.177.993.700
24 ott 20237.030,007.066,707.023,607.045,607.045,601.088.180.600
23 ott 20237.089,707.089,707.017,207.030,007.030,00984.211.000
20 ott 20237.172,707.172,707.066,507.089,707.089,701.193.010.600
19 ott 20237.265,707.265,707.142,507.172,707.172,701.262.300.400
18 ott 20237.244,407.265,707.233,907.265,707.265,70960.986.600
17 ott 20237.214,607.287,107.214,607.244,407.244,40874.355.000
16 ott 20237.243,507.243,507.209,807.214,607.214,60860.585.800
13 ott 20237.287,407.287,407.213,107.243,507.243,501.035.620.300
12 ott 20237.281,307.305,207.277,107.287,407.287,401.082.174.000
11 ott 20237.231,007.284,307.231,007.281,307.281,301.181.847.000
10 ott 20237.157,007.247,907.157,007.231,007.231,001.204.044.600
09 ott 20237.143,007.188,707.143,007.157,007.157,00946.976.300
06 ott 20237.117,507.160,607.114,507.143,007.143,00982.426.800
05 ott 20237.082,207.126,707.077,707.117,507.117,501.055.643.100
04 ott 20237.141,007.141,007.062,807.082,207.082,201.188.067.100
03 ott 20237.235,507.235,507.107,607.141,007.141,001.254.002.100
02 ott 20237.249,707.254,507.217,207.235,507.235,50730.489.400
29 set 20237.222,507.265,407.222,507.249,707.249,701.161.042.400
28 set 20237.229,807.251,007.200,007.222,507.222,501.137.771.200
27 set 20237.238,307.238,307.203,307.229,807.229,801.124.330.000
26 set 20237.278,607.278,607.226,707.238,307.238,301.050.488.300
25 set 20237.270,007.278,607.223,207.278,607.278,60875.805.000
22 set 20237.266,607.270,007.156,507.270,007.270,001.326.766.900
21 set 20237.361,907.361,907.259,107.266,607.266,601.278.585.200
20 set 20237.395,007.395,007.347,007.361,907.361,901.226.990.900
19 set 20237.428,107.428,107.385,307.395,007.395,001.027.521.100
18 set 20237.482,607.482,607.423,107.428,107.428,101.329.496.300
15 set 20237.382,707.517,407.382,707.482,607.482,603.711.252.100
14 set 20237.345,707.395,607.340,507.382,707.382,701.083.111.900
13 set 20237.402,907.402,907.333,007.345,707.345,701.212.488.200
12 set 20237.387,807.403,507.352,107.402,907.402,901.121.601.400
11 set 20237.358,107.387,807.331,007.387,807.387,801.033.859.000
08 set 20237.374,907.379,607.338,007.358,107.358,10996.136.300
07 set 20237.461,607.461,607.361,107.374,907.374,901.090.978.100
06 set 20237.516,807.516,807.456,507.461,607.461,601.213.531.800
05 set 20237.525,707.526,107.473,407.516,807.516,80890.420.500
04 set 20237.489,907.548,407.489,907.525,707.525,701.128.904.300
01 set 20237.517,807.517,807.478,307.489,907.489,90946.061.500
31 ago 20237.506,807.521,407.504,407.517,807.517,801.937.895.500
30 ago 20237.416,407.524,207.416,407.506,807.506,801.214.459.800
29 ago 20237.365,907.416,407.365,007.416,407.416,401.242.425.900
28 ago 20237.332,607.368,307.332,607.365,907.365,901.393.378.100
25 ago 20237.400,507.400,507.306,707.332,607.332,601.048.879.900
24 ago 20237.367,607.413,507.367,607.400,607.400,601.175.046.200
23 ago 20237.346,407.392,507.335,007.367,607.367,601.027.482.300
22 ago 20237.335,907.348,307.313,807.346,407.346,401.135.333.200
21 ago 20237.366,007.366,007.335,907.335,907.335,901.034.320.900
18 ago 20237.364,407.384,507.342,207.366,007.366,001.178.424.700
17 ago 20237.411,807.411,807.322,207.364,407.364,401.308.337.100
16 ago 20237.520,407.520,407.400,407.411,807.411,801.103.858.700
15 ago 20237.493,107.544,107.488,407.520,407.520,401.049.970.800
14 ago 20237.554,207.554,207.475,307.493,107.493,10918.402.800
11 ago 20237.568,507.574,607.544,307.554,207.554,20896.885.200
10 ago 20237.543,407.568,507.530,307.568,507.568,501.137.741.100
09 ago 20237.519,707.546,007.514,807.543,407.543,401.064.030.600
08 ago 20237.519,907.553,207.518,707.519,707.519,701.106.611.200
07 ago 20237.535,907.538,107.506,207.519,907.519,90735.384.900
04 ago 20237.522,307.535,907.495,007.535,907.535,90960.195.400
03 ago 20237.568,407.568,407.497,407.522,307.522,30935.216.600
02 ago 20237.663,707.663,707.557,207.568,407.568,40894.739.300
01 ago 20237.622,207.683,007.622,207.663,707.663,70964.407.300
31 lug 20237.616,107.649,707.587,907.622,207.622,20998.183.300
28 lug 20237.672,607.672,607.567,607.616,107.616,10958.352.600
27 lug 20237.617,807.689,407.604,007.672,607.672,601.078.493.100
26 lug 20237.554,707.635,807.554,307.617,807.617,80982.079.700
25 lug 20237.517,307.559,007.517,307.554,707.554,70969.340.000
24 lug 20237.526,807.544,107.517,307.517,307.517,301.041.193.000
21 lug 20237.541,907.541,907.501,307.526,807.526,801.017.642.700
20 lug 20237.538,207.598,707.538,207.541,907.541,901.019.059.600
19 lug 20237.496,707.548,507.496,707.538,207.538,201.022.018.900
18 lug 20237.511,607.511,607.474,507.496,707.496,70873.292.300
*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...