Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.408,20 +280,85 (+0,47%)
Ainsworth Game Technology Limited (AGI.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,1650 | 1,1650 | 1,1600 | 1,1600 | 1,1600 | 4.155 |
| 02 mag 2024 | 1,2000 | 1,2000 | 1,1450 | 1,1500 | 1,1500 | 316.394 |
| 01 mag 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 30 apr 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 23.376 |
| 29 apr 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2050 | 1,2050 | 1.238 |
| 26 apr 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 202.757 |
| 24 apr 2024 | 1,2450 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 26.972 |
| 23 apr 2024 | 1,2000 | 1,2700 | 1,1800 | 1,2450 | 1,2450 | 111.830 |
| 22 apr 2024 | 1,2150 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 10.936 |
| 19 apr 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 6.936 |
| 18 apr 2024 | 1,2100 | 1,2600 | 1,1900 | 1,1900 | 1,1900 | 7.657 |
| 17 apr 2024 | 1,2600 | 1,3000 | 1,2050 | 1,3000 | 1,3000 | 111.321 |
| 16 apr 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 16.539 |
| 15 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 5 |
| 12 apr 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 3.012.366 |
| 11 apr 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 215 |
| 10 apr 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 19.283 |
| 09 apr 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 3.606 |
| 08 apr 2024 | 1,2000 | 1,2700 | 1,1900 | 1,2700 | 1,2700 | 5.004 |
| 05 apr 2024 | 1,1900 | 1,2150 | 1,1850 | 1,2100 | 1,2100 | 21.508 |
| 04 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 03 apr 2024 | 1,2350 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | 1.017.948 |
| 02 apr 2024 | 1,2200 | 1,2800 | 1,2150 | 1,2450 | 1,2450 | 5.507 |
| 28 mar 2024 | 1,2150 | 1,2650 | 1,2000 | 1,2150 | 1,2150 | 24.976 |
| 27 mar 2024 | 1,2550 | 1,3050 | 1,2300 | 1,2300 | 1,2300 | 9.730 |
| 26 mar 2024 | 1,2800 | 1,2900 | 1,2350 | 1,2350 | 1,2350 | 26.819 |
| 25 mar 2024 | 1,2700 | 1,2750 | 1,2500 | 1,2500 | 1,2500 | 1.366 |
| 22 mar 2024 | 1,2600 | 1,2650 | 1,2000 | 1,2650 | 1,2650 | 55.171 |
| 21 mar 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2650 | 1,2650 | 31.106 |
| 20 mar 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2650 | 1,2650 | 62.311 |
| 19 mar 2024 | 1,2625 | 1,2850 | 1,2625 | 1,2750 | 1,2750 | 48.816 |
| 18 mar 2024 | 1,2500 | 1,2900 | 1,2450 | 1,2500 | 1,2500 | 32.105 |
| 15 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 4.048 |
| 14 mar 2024 | 1,2600 | 1,2700 | 1,2350 | 1,2400 | 1,2400 | 83.507 |
| 13 mar 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 83.502 |
| 12 mar 2024 | 1,2450 | 1,2600 | 1,2050 | 1,2300 | 1,2300 | 81.025 |
| 11 mar 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 27.645 |
| 08 mar 2024 | 1,1650 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 98.131 |
| 07 mar 2024 | 1,1600 | 1,1650 | 1,1500 | 1,1600 | 1,1600 | 108.902 |
| 06 mar 2024 | 1,1350 | 1,1600 | 1,1350 | 1,1550 | 1,1550 | 11.676 |
| 05 mar 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1350 | 1,1350 | 406.102 |
| 04 mar 2024 | 1,1700 | 1,1950 | 1,1100 | 1,1200 | 1,1200 | 218.582 |
| 01 mar 2024 | 1,1850 | 1,2850 | 1,1550 | 1,1550 | 1,1550 | 72.736 |
| 29 feb 2024 | 1,3750 | 1,3750 | 1,1400 | 1,1400 | 1,1400 | 46.350 |
| 28 feb 2024 | 1,3750 | 1,4000 | 1,3700 | 1,3750 | 1,3750 | 50.733 |
| 27 feb 2024 | 1,4000 | 1,4500 | 1,2900 | 1,3400 | 1,3400 | 61.925 |
| 26 feb 2024 | 1,3600 | 1,4200 | 1,3550 | 1,4000 | 1,4000 | 74.016 |
| 23 feb 2024 | 1,3000 | 1,3950 | 1,2850 | 1,3600 | 1,3600 | 16.340 |
| 22 feb 2024 | 1,3550 | 1,4000 | 1,3450 | 1,3650 | 1,3650 | 13.604 |
| 21 feb 2024 | 1,3300 | 1,3550 | 1,2650 | 1,3550 | 1,3550 | 62.854 |
| 20 feb 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 423.321 |
| 19 feb 2024 | 1,3450 | 1,4000 | 1,3100 | 1,3100 | 1,3100 | 94.896 |
| 16 feb 2024 | 1,3850 | 1,4000 | 1,3450 | 1,3450 | 1,3450 | 26.600 |
| 15 feb 2024 | 1,3500 | 1,3950 | 1,3500 | 1,3950 | 1,3950 | 29.780 |
| 14 feb 2024 | 1,3500 | 1,3500 | 1,3450 | 1,3500 | 1,3500 | 440 |
| 13 feb 2024 | 1,3950 | 1,4000 | 1,3175 | 1,3500 | 1,3500 | 84.485 |
| 12 feb 2024 | 1,3950 | 1,4000 | 1,3950 | 1,3950 | 1,3950 | 5.244 |
| 09 feb 2024 | 1,4000 | 1,4000 | 1,3950 | 1,3950 | 1,3950 | 719 |
| 08 feb 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 22.821 |
| 07 feb 2024 | 1,3600 | 1,3600 | 1,3250 | 1,3250 | 1,3250 | 57.442 |
| 06 feb 2024 | 1,3800 | 1,3900 | 1,3250 | 1,3250 | 1,3250 | 1.221.569 |
| 05 feb 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 6.998 |
| 02 feb 2024 | 1,3900 | 1,3900 | 1,3250 | 1,3250 | 1,3250 | 22.524 |
| 01 feb 2024 | 1,3550 | 1,3850 | 1,3350 | 1,3700 | 1,3700 | 18.620 |
| 31 gen 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 30 gen 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 162.111 |
| 29 gen 2024 | 1,3850 | 1,4000 | 1,3850 | 1,4000 | 1,4000 | 53.799 |
| 25 gen 2024 | 1,4000 | 1,4000 | 1,3850 | 1,3850 | 1,3850 | 7.537 |
| 24 gen 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 9.502 |
| 23 gen 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 44.897 |
| 22 gen 2024 | 1,3950 | 1,3950 | 1,3700 | 1,3800 | 1,3800 | 50.629 |
| 19 gen 2024 | 1,3800 | 1,3950 | 1,3700 | 1,3950 | 1,3950 | 38.252 |
| 18 gen 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 3.673 |
| 17 gen 2024 | 1,3650 | 1,3950 | 1,3600 | 1,3750 | 1,3750 | 10.254 |
| 16 gen 2024 | 1,3850 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 16.788 |
| 15 gen 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 12 gen 2024 | 1,3750 | 1,4000 | 1,3350 | 1,3700 | 1,3700 | 254.984 |
| 11 gen 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 9.333 |
| 10 gen 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1.155 |
| 09 gen 2024 | 1,3000 | 1,3850 | 1,2800 | 1,3800 | 1,3800 | 38.876 |
| 08 gen 2024 | 1,3800 | 1,4000 | 1,2600 | 1,2850 | 1,2850 | 211.533 |
| 05 gen 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 1.543 |
| 04 gen 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 246.030 |
| 03 gen 2024 | 1,3300 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 208.807 |
| 02 gen 2024 | 1,3150 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 49.852 |
| 29 dic 2023 | 1,3100 | 1,3250 | 1,3100 | 1,3100 | 1,3100 | 33.185 |
| 28 dic 2023 | 1,3150 | 1,3300 | 1,3150 | 1,3300 | 1,3300 | 133.058 |
| 27 dic 2023 | 1,3000 | 1,3150 | 1,3000 | 1,3150 | 1,3150 | 201.466 |
| 22 dic 2023 | 1,2800 | 1,3150 | 1,2150 | 1,3000 | 1,3000 | 369.674 |
| 21 dic 2023 | 1,2050 | 1,2800 | 1,1600 | 1,2800 | 1,2800 | 224.058 |
| 20 dic 2023 | 1,2500 | 1,2800 | 1,1900 | 1,2600 | 1,2600 | 131.165 |
| 19 dic 2023 | 1,1600 | 1,2400 | 1,1450 | 1,2400 | 1,2400 | 189.952 |
| 18 dic 2023 | 1,1250 | 1,1750 | 1,1200 | 1,1750 | 1,1750 | 18.485 |
| 15 dic 2023 | 1,1300 | 1,1450 | 1,1200 | 1,1200 | 1,1200 | 22.471 |
| 14 dic 2023 | 1,1350 | 1,1975 | 1,1350 | 1,1800 | 1,1800 | 1.157 |
| 13 dic 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 12 dic 2023 | 1,2100 | 1,2100 | 1,1300 | 1,1700 | 1,1700 | 17.869 |
| 11 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 84 |
| 08 dic 2023 | 1,2050 | 1,2100 | 1,1350 | 1,2100 | 1,2100 | 22.195 |
| 07 dic 2023 | 1,1700 | 1,2050 | 1,1700 | 1,2050 | 1,2050 | 56.027 |
| *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.