Italia markets closed

AGL Energy Limited (AGL.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
13,50-0,22 (-1,60%)
Alla chiusura: 4:10PM AEDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202013,7513,8613,5013,5013,504.410.189
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
01 set 202014,9015,0814,7914,9014,903.414.505
31 ago 202014,8014,8714,6814,8014,803.235.767
28 ago 202014,8214,9014,7014,7914,791.808.266
27 ago 202014,9815,0314,7714,8414,842.879.633
26 ago 202014,9515,1414,8515,0715,072.771.851
26 ago 20200.51 Dividendo
25 ago 202015,5715,5815,4315,5415,033.275.296
24 ago 202015,5515,6115,4815,5315,022.107.331
21 ago 202015,4615,5615,4215,4914,982.742.043
20 ago 202015,4615,6015,4415,4414,932.626.154
19 ago 202015,3815,6615,3715,4814,973.686.512
18 ago 202015,4515,5115,3415,4214,912.237.557
17 ago 202015,3115,5015,3115,4414,933.091.430
14 ago 202015,3615,5415,3115,3214,824.088.530
13 ago 202016,2016,2015,1515,3614,8610.907.109
12 ago 202016,9517,1316,8516,9916,431.463.884
11 ago 202016,9817,1616,9217,0316,471.522.404
10 ago 202016,8017,1016,7617,0416,481.557.146
07 ago 202016,7416,8816,7416,8016,251.362.494
06 ago 202016,7716,8916,7016,7916,241.740.872
05 ago 202016,9517,0016,7416,8316,281.493.590
04 ago 202016,8317,1016,7317,0416,482.129.313
03 ago 202016,5716,8016,5016,6816,131.977.959
31 lug 202016,9216,9516,5316,6216,072.873.796
30 lug 202017,0717,1116,8816,9316,371.455.293
29 lug 202016,7817,0516,7217,0516,491.906.629
28 lug 202016,8516,9016,6516,6516,101.940.133
27 lug 202017,0017,0916,7716,8216,272.439.590
24 lug 202017,0217,2316,9917,2316,661.067.330
23 lug 202017,0717,2016,9717,0216,461.260.346
22 lug 202017,2517,2717,0617,0616,501.526.480
21 lug 202017,2917,3516,9717,3316,762.038.144
20 lug 202017,4517,5117,3617,4016,83930.547
17 lug 202017,4417,4417,2417,3616,791.864.461
16 lug 202017,5417,5417,2417,4316,861.214.737
15 lug 202017,3217,4417,1517,4316,861.673.030
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...