Italia Markets closed

AGL Energy Limited (AGL.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
11,78-0,08 (-0,67%)
Alla chiusura: 4:10PM AEDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202111,8511,8811,7111,7811,782.293.068
21 gen 202111,9511,9611,7811,8611,862.131.312
20 gen 202111,7911,9311,6811,8611,862.595.576
19 gen 202111,9011,9211,7511,8011,802.568.134
18 gen 202112,0412,1011,8511,8611,862.251.613
15 gen 202112,1412,2212,0012,0012,002.857.535
14 gen 202112,0812,2612,0412,1912,192.356.635
13 gen 202111,9412,1011,8712,0712,072.199.520
12 gen 202112,1512,1711,9511,9511,953.086.612
11 gen 202112,0712,2612,0512,2312,232.281.324
08 gen 202112,1012,1412,0212,0712,071.680.334
07 gen 202112,1112,1712,0312,1012,101.836.842
06 gen 202112,0012,1711,9812,0312,032.280.008
05 gen 202112,0012,0711,9612,0012,002.076.454
04 gen 202112,0012,1411,9612,1212,121.246.222
31 dic 202012,0612,0711,9511,9511,951.195.226
30 dic 202012,0712,1212,0112,0712,071.530.156
29 dic 202012,1312,1811,9812,0512,052.098.579
24 dic 202012,1112,1912,0612,0612,06882.108
23 dic 202012,0112,4312,0112,0412,043.584.468
22 dic 202012,4412,5211,9611,9711,976.236.245
21 dic 202013,1913,2212,3812,5412,545.046.815
18 dic 202013,0813,3012,9713,2213,228.539.834
17 dic 202012,8213,1112,8013,0813,083.758.533
16 dic 202013,0013,0512,8712,8712,872.555.267
15 dic 202013,3113,3312,8512,8512,856.097.223
14 dic 202013,3313,6313,3313,5113,512.563.091
11 dic 202013,4813,5513,2913,3313,332.821.471
10 dic 202013,3013,5413,2713,4513,452.802.436
09 dic 202013,3013,4813,2813,3413,342.494.518
08 dic 202013,3613,3813,2113,3013,303.155.196
07 dic 202013,5513,5913,3213,3713,372.448.933
04 dic 202013,5013,7413,5013,5213,522.257.356
03 dic 202013,6813,7413,4413,4613,463.607.093
02 dic 202013,5513,6613,4913,6213,621.543.418
01 dic 202013,4713,5913,3213,5413,542.010.935
30 nov 202013,7513,8613,5013,5013,504.423.973
27 nov 202014,1214,1713,6813,7213,722.881.147
26 nov 202014,0514,3814,0114,1514,153.125.000
25 nov 202013,6414,0513,6413,9313,934.676.198
24 nov 202013,4813,6013,4313,4613,462.704.848
23 nov 202013,1813,4913,1213,3913,392.338.042
20 nov 202013,0313,1712,9813,0913,092.241.024
19 nov 202012,8713,1012,8512,9712,972.182.496
18 nov 202012,8713,0212,8212,8712,873.398.205
17 nov 202013,0813,1212,8512,8912,894.361.130
16 nov 202013,0013,1112,9713,0913,09168.413
13 nov 202013,0413,0412,7912,8712,872.341.081
12 nov 202013,3513,3913,0513,1013,102.277.885
11 nov 202013,2913,3513,1413,3413,342.420.761
10 nov 202013,0513,2913,0113,2313,232.721.432
09 nov 202012,8712,9912,7612,8112,811.861.147
06 nov 202012,8712,9112,7212,8512,851.806.853
05 nov 202012,8012,9312,7612,9312,931.799.469
04 nov 202012,9012,9812,6612,8112,812.427.967
03 nov 202012,8112,9612,7612,9012,901.730.364
02 nov 202012,4812,7312,4612,7112,712.057.842
30 ott 202012,6412,7312,4812,4812,483.385.481
29 ott 202012,8212,9812,6212,6212,623.078.162
28 ott 202012,8112,9812,7312,9312,932.487.910
27 ott 202013,1013,1412,8012,8712,872.795.442
26 ott 202013,1513,2413,0513,1913,191.672.712
23 ott 202013,2013,2413,1413,1513,151.353.926
22 ott 202013,2613,2813,0813,1013,101.941.382
21 ott 202013,3813,4113,2613,2913,292.286.639
20 ott 202013,5013,5813,3813,3813,381.940.738
19 ott 202013,5013,5513,4713,5113,511.179.816
16 ott 202013,6213,6313,4213,4513,452.339.714
15 ott 202013,5013,7513,4313,6813,683.380.985
14 ott 202013,4813,6513,4313,4513,452.214.709
13 ott 202013,4513,6213,3913,5913,592.934.643
12 ott 202013,4513,5013,2913,3513,352.485.475
09 ott 202013,4313,6413,3113,5013,502.988.348
08 ott 202013,5513,6913,3813,4513,453.275.973
07 ott 202013,6513,7613,5013,6113,613.967.698
06 ott 202013,8813,8813,6113,7013,701.463.923
05 ott 202013,6513,9213,6513,8513,851.106.960
02 ott 202013,6013,6413,4813,5013,502.239.693
01 ott 202013,7413,8413,6213,6713,672.148.777
30 set 202014,0914,1013,5913,6213,624.400.193
29 set 202014,4214,4214,0614,1014,102.328.945
28 set 202014,3514,4714,2314,3514,351.422.029
25 set 202014,2414,4614,2114,3514,352.284.517
24 set 202013,9814,3113,9614,2314,232.658.082
23 set 202013,9114,1713,9014,1314,134.550.752
22 set 202014,0614,1413,7813,8213,823.037.735
21 set 202014,1714,2414,0514,1314,132.082.137
18 set 202014,4014,4314,2414,2714,273.996.411
17 set 202014,4214,5514,4014,4214,423.336.078
16 set 202014,4914,5814,4314,4714,472.699.723
15 set 202014,7614,8214,4614,5014,503.553.141
14 set 202014,7614,9414,6814,7214,722.066.213
11 set 202014,8214,8914,7214,7614,762.148.398
10 set 202015,0115,0714,8214,9314,932.241.630
09 set 202014,9515,0114,8114,9014,901.954.045
08 set 202015,0515,2115,0115,1215,122.143.496
07 set 202014,9715,0514,8115,0215,021.499.993
04 set 202015,0615,1014,9415,0215,022.101.107
03 set 202015,2115,3715,1215,2515,252.831.338
02 set 202014,9215,1214,9215,0615,062.851.065
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...