Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.216,41 +2.050,95 (+3,59%)
Australian Agricultural Company Limited (AAC.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3550 | 1,3550 | 79.404 |
| 02 mag 2024 | 1,3550 | 1,3950 | 1,3400 | 1,3950 | 1,3950 | 185.635 |
| 01 mag 2024 | 1,3750 | 1,3750 | 1,3450 | 1,3450 | 1,3450 | 74.449 |
| 30 apr 2024 | 1,3600 | 1,3750 | 1,3600 | 1,3700 | 1,3700 | 71.026 |
| 29 apr 2024 | 1,3850 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 90.926 |
| 26 apr 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3750 | 1,3750 | 105.646 |
| 24 apr 2024 | 1,3900 | 1,3900 | 1,3650 | 1,3650 | 1,3650 | 136.788 |
| 23 apr 2024 | 1,4150 | 1,4150 | 1,3900 | 1,3900 | 1,3900 | 75.916 |
| 22 apr 2024 | 1,3800 | 1,4250 | 1,3800 | 1,4100 | 1,4100 | 73.010 |
| 19 apr 2024 | 1,4100 | 1,4100 | 1,3650 | 1,3750 | 1,3750 | 172.070 |
| 18 apr 2024 | 1,3800 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | 72.009 |
| 17 apr 2024 | 1,3850 | 1,4025 | 1,3800 | 1,3900 | 1,3900 | 109.006 |
| 16 apr 2024 | 1,4100 | 1,4200 | 1,3750 | 1,3850 | 1,3850 | 151.995 |
| 15 apr 2024 | 1,4100 | 1,4200 | 1,3750 | 1,4200 | 1,4200 | 164.552 |
| 12 apr 2024 | 1,4150 | 1,4400 | 1,4150 | 1,4200 | 1,4200 | 213.466 |
| 11 apr 2024 | 1,4150 | 1,4300 | 1,4050 | 1,4150 | 1,4150 | 110.298 |
| 10 apr 2024 | 1,4100 | 1,4250 | 1,4000 | 1,4150 | 1,4150 | 79.230 |
| 09 apr 2024 | 1,4200 | 1,4350 | 1,3900 | 1,4300 | 1,4300 | 136.295 |
| 08 apr 2024 | 1,3550 | 1,4300 | 1,3550 | 1,4200 | 1,4200 | 421.327 |
| 05 apr 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3550 | 1,3550 | 155.559 |
| 04 apr 2024 | 1,3700 | 1,3700 | 1,3550 | 1,3700 | 1,3700 | 44.951 |
| 03 apr 2024 | 1,3700 | 1,3750 | 1,3600 | 1,3600 | 1,3600 | 178.980 |
| 02 apr 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3750 | 1,3750 | 276.698 |
| 28 mar 2024 | 1,3450 | 1,3750 | 1,3450 | 1,3600 | 1,3600 | 102.476 |
| 27 mar 2024 | 1,3800 | 1,3800 | 1,3450 | 1,3600 | 1,3600 | 288.025 |
| 26 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 69.043 |
| 25 mar 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3650 | 1,3650 | 90.450 |
| 22 mar 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 102.652 |
| 21 mar 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 107.283 |
| 20 mar 2024 | 1,3950 | 1,4075 | 1,3950 | 1,4050 | 1,4050 | 422.530 |
| 19 mar 2024 | 1,4000 | 1,4200 | 1,3825 | 1,4200 | 1,4200 | 68.382 |
| 18 mar 2024 | 1,4000 | 1,4050 | 1,3900 | 1,4000 | 1,4000 | 78.540 |
| 15 mar 2024 | 1,4000 | 1,4100 | 1,3950 | 1,4050 | 1,4050 | 101.566 |
| 14 mar 2024 | 1,4000 | 1,4150 | 1,3925 | 1,4000 | 1,4000 | 86.677 |
| 13 mar 2024 | 1,4150 | 1,4150 | 1,3950 | 1,4000 | 1,4000 | 54.915 |
| 12 mar 2024 | 1,4000 | 1,4100 | 1,3950 | 1,3950 | 1,3950 | 55.307 |
| 11 mar 2024 | 1,3850 | 1,4100 | 1,3550 | 1,4000 | 1,4000 | 135.377 |
| 08 mar 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3900 | 1,3900 | 372.636 |
| 07 mar 2024 | 1,3500 | 1,3650 | 1,3500 | 1,3500 | 1,3500 | 32.713 |
| 06 mar 2024 | 1,3500 | 1,3600 | 1,3450 | 1,3500 | 1,3500 | 80.415 |
| 05 mar 2024 | 1,3600 | 1,3600 | 1,3450 | 1,3550 | 1,3550 | 134.415 |
| 04 mar 2024 | 1,3550 | 1,3750 | 1,3450 | 1,3700 | 1,3700 | 98.210 |
| 01 mar 2024 | 1,3700 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 228.611 |
| 29 feb 2024 | 1,3400 | 1,3725 | 1,3300 | 1,3600 | 1,3600 | 216.559 |
| 28 feb 2024 | 1,3300 | 1,3550 | 1,3000 | 1,3300 | 1,3300 | 456.301 |
| 27 feb 2024 | 1,3950 | 1,4050 | 1,3300 | 1,3300 | 1,3300 | 154.097 |
| 26 feb 2024 | 1,4000 | 1,4150 | 1,3800 | 1,4150 | 1,4150 | 70.736 |
| 23 feb 2024 | 1,4150 | 1,4450 | 1,3800 | 1,4000 | 1,4000 | 171.867 |
| 22 feb 2024 | 1,4400 | 1,4650 | 1,4050 | 1,4100 | 1,4100 | 64.587 |
| 21 feb 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4050 | 1,4050 | 230.946 |
| 20 feb 2024 | 1,4400 | 1,4550 | 1,4400 | 1,4450 | 1,4450 | 54.174 |
| 19 feb 2024 | 1,5000 | 1,5000 | 1,4350 | 1,4350 | 1,4350 | 82.383 |
| 16 feb 2024 | 1,4500 | 1,4900 | 1,4350 | 1,4400 | 1,4400 | 156.818 |
| 15 feb 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 212.964 |
| 14 feb 2024 | 1,4850 | 1,4850 | 1,4500 | 1,4500 | 1,4500 | 63.594 |
| 13 feb 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 35.240 |
| 12 feb 2024 | 1,4950 | 1,4950 | 1,4650 | 1,4900 | 1,4900 | 100.640 |
| 09 feb 2024 | 1,4400 | 1,4950 | 1,4300 | 1,4950 | 1,4950 | 277.937 |
| 08 feb 2024 | 1,4650 | 1,4650 | 1,4200 | 1,4400 | 1,4400 | 198.133 |
| 07 feb 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 246.601 |
| 06 feb 2024 | 1,4450 | 1,4550 | 1,4300 | 1,4400 | 1,4400 | 73.892 |
| 05 feb 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 90.635 |
| 02 feb 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4550 | 1,4550 | 48.916 |
| 01 feb 2024 | 1,4800 | 1,4800 | 1,4350 | 1,4500 | 1,4500 | 70.718 |
| 31 gen 2024 | 1,4800 | 1,4850 | 1,4550 | 1,4600 | 1,4600 | 101.502 |
| 30 gen 2024 | 1,4450 | 1,4850 | 1,4400 | 1,4600 | 1,4600 | 259.845 |
| 29 gen 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 147.223 |
| 25 gen 2024 | 1,4500 | 1,4650 | 1,4500 | 1,4600 | 1,4600 | 78.019 |
| 24 gen 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4350 | 1,4350 | 66.611 |
| 23 gen 2024 | 1,4850 | 1,4850 | 1,4250 | 1,4300 | 1,4300 | 175.881 |
| 22 gen 2024 | 1,4600 | 1,4800 | 1,4425 | 1,4750 | 1,4750 | 130.274 |
| 19 gen 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4650 | 1,4650 | 102.335 |
| 18 gen 2024 | 1,4900 | 1,5000 | 1,4550 | 1,4550 | 1,4550 | 41.934 |
| 17 gen 2024 | 1,5500 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 57.816 |
| 16 gen 2024 | 1,5100 | 1,5500 | 1,4800 | 1,5150 | 1,5150 | 363.275 |
| 15 gen 2024 | 1,5200 | 1,5250 | 1,4750 | 1,4900 | 1,4900 | 62.515 |
| 12 gen 2024 | 1,4600 | 1,5150 | 1,4600 | 1,5050 | 1,5050 | 120.849 |
| 11 gen 2024 | 1,5250 | 1,5250 | 1,4550 | 1,4800 | 1,4800 | 152.545 |
| 10 gen 2024 | 1,5200 | 1,5250 | 1,4900 | 1,5100 | 1,5100 | 152.141 |
| 09 gen 2024 | 1,4850 | 1,5200 | 1,4825 | 1,5000 | 1,5000 | 398.785 |
| 08 gen 2024 | 1,4850 | 1,4900 | 1,4400 | 1,4750 | 1,4750 | 120.247 |
| 05 gen 2024 | 1,4250 | 1,4850 | 1,4250 | 1,4800 | 1,4800 | 408.272 |
| 04 gen 2024 | 1,4000 | 1,4200 | 1,3850 | 1,4100 | 1,4100 | 155.994 |
| 03 gen 2024 | 1,4050 | 1,4200 | 1,3875 | 1,4000 | 1,4000 | 164.654 |
| 02 gen 2024 | 1,3600 | 1,3950 | 1,3600 | 1,3800 | 1,3800 | 54.277 |
| 29 dic 2023 | 1,4000 | 1,4100 | 1,3675 | 1,4000 | 1,4000 | 108.015 |
| 28 dic 2023 | 1,3600 | 1,4250 | 1,3600 | 1,4000 | 1,4000 | 126.512 |
| 27 dic 2023 | 1,3600 | 1,3900 | 1,3350 | 1,3500 | 1,3500 | 119.825 |
| 22 dic 2023 | 1,3700 | 1,3700 | 1,3300 | 1,3450 | 1,3450 | 79.017 |
| 21 dic 2023 | 1,3750 | 1,3750 | 1,3450 | 1,3700 | 1,3700 | 131.743 |
| 20 dic 2023 | 1,4000 | 1,4150 | 1,3750 | 1,3800 | 1,3800 | 310.759 |
| 19 dic 2023 | 1,4000 | 1,4400 | 1,3700 | 1,4050 | 1,4050 | 358.535 |
| 18 dic 2023 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 122.222 |
| 15 dic 2023 | 1,4050 | 1,4400 | 1,3975 | 1,4250 | 1,4250 | 108.848 |
| 14 dic 2023 | 1,4100 | 1,4225 | 1,3950 | 1,4050 | 1,4050 | 117.642 |
| 13 dic 2023 | 1,4350 | 1,4350 | 1,3950 | 1,4000 | 1,4000 | 115.247 |
| 12 dic 2023 | 1,4100 | 1,4150 | 1,3950 | 1,4000 | 1,4000 | 172.431 |
| 11 dic 2023 | 1,4000 | 1,4250 | 1,3950 | 1,4000 | 1,4000 | 365.411 |
| 08 dic 2023 | 1,4100 | 1,4200 | 1,3950 | 1,4000 | 1,4000 | 470.167 |
| 07 dic 2023 | 1,4050 | 1,4450 | 1,3950 | 1,4000 | 1,4000 | 357.256 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.