Italia markets open in 2 hours 26 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.957,69 +329,21 (+0,87%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
59.941,16 +7,57 (+0,01%) CMC Crypto 200
1.386,47 +3,90 (+0,28%)
Ampol Limited (ALD.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 02:14PM AEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 38,61 | 38,93 | 38,33 | 38,52 | 38,52 | 329.971 |
| 24 apr 2024 | 38,96 | 39,25 | 38,75 | 38,77 | 38,77 | 528.745 |
| 23 apr 2024 | 39,04 | 39,37 | 38,87 | 38,87 | 38,87 | 662.176 |
| 22 apr 2024 | 38,99 | 39,32 | 38,67 | 38,87 | 38,87 | 519.441 |
| 19 apr 2024 | 38,95 | 39,05 | 38,42 | 38,81 | 38,81 | 953.552 |
| 18 apr 2024 | 38,81 | 39,58 | 38,75 | 39,22 | 39,22 | 1.250.403 |
| 17 apr 2024 | 38,30 | 38,85 | 38,05 | 38,70 | 38,70 | 600.290 |
| 16 apr 2024 | 38,95 | 39,37 | 38,13 | 38,34 | 38,34 | 1.242.284 |
| 15 apr 2024 | 39,06 | 39,46 | 38,87 | 39,05 | 39,05 | 545.071 |
| 12 apr 2024 | 38,88 | 39,46 | 38,71 | 39,32 | 39,32 | 724.620 |
| 11 apr 2024 | 39,24 | 39,92 | 38,85 | 39,09 | 39,09 | 1.111.706 |
| 10 apr 2024 | 40,54 | 40,79 | 39,62 | 39,83 | 39,83 | 868.337 |
| 09 apr 2024 | 41,24 | 41,46 | 40,12 | 40,31 | 40,31 | 799.278 |
| 08 apr 2024 | 41,19 | 41,70 | 41,03 | 41,03 | 41,03 | 683.174 |
| 05 apr 2024 | 41,50 | 42,35 | 41,02 | 41,28 | 41,28 | 1.093.228 |
| 04 apr 2024 | 40,99 | 41,25 | 40,37 | 40,91 | 40,91 | 585.337 |
| 03 apr 2024 | 40,37 | 40,79 | 40,12 | 40,31 | 40,31 | 625.112 |
| 02 apr 2024 | 40,21 | 40,70 | 40,01 | 40,31 | 40,31 | 670.370 |
| 28 mar 2024 | 39,89 | 39,90 | 39,50 | 39,79 | 39,79 | 663.099 |
| 27 mar 2024 | 39,44 | 39,75 | 39,29 | 39,47 | 39,47 | 778.978 |
| 26 mar 2024 | 40,70 | 40,70 | 39,72 | 39,76 | 39,76 | 926.629 |
| 25 mar 2024 | 40,52 | 40,91 | 40,20 | 40,35 | 40,35 | 542.665 |
| 22 mar 2024 | 40,46 | 40,50 | 40,06 | 40,29 | 40,29 | 989.203 |
| 21 mar 2024 | 40,00 | 40,61 | 39,66 | 40,61 | 40,61 | 1.093.180 |
| 20 mar 2024 | 39,28 | 39,69 | 39,20 | 39,64 | 39,64 | 749.702 |
| 19 mar 2024 | 38,66 | 39,23 | 38,54 | 39,16 | 39,16 | 529.339 |
| 18 mar 2024 | 38,33 | 38,50 | 38,21 | 38,42 | 38,42 | 302.816 |
| 15 mar 2024 | 37,95 | 38,56 | 37,95 | 38,15 | 38,15 | 1.471.721 |
| 14 mar 2024 | 38,48 | 38,52 | 38,07 | 38,07 | 38,07 | 767.165 |
| 13 mar 2024 | 37,93 | 38,43 | 37,86 | 38,13 | 38,13 | 683.691 |
| 12 mar 2024 | 37,41 | 37,93 | 37,31 | 37,92 | 37,92 | 671.114 |
| 11 mar 2024 | 37,94 | 37,97 | 37,09 | 37,32 | 37,32 | 527.976 |
| 08 mar 2024 | 38,56 | 38,60 | 38,00 | 38,00 | 38,00 | 544.913 |
| 07 mar 2024 | 38,39 | 38,60 | 38,12 | 38,28 | 38,28 | 1.031.526 |
| 06 mar 2024 | 37,47 | 38,24 | 37,32 | 38,21 | 38,21 | 1.299.141 |
| 05 mar 2024 | 37,17 | 37,53 | 37,17 | 37,39 | 37,39 | 831.158 |
| 04 mar 2024 | 37,20 | 37,60 | 37,00 | 37,30 | 37,30 | 923.522 |
| 01 mar 2024 | 37,37 | 37,54 | 37,03 | 37,40 | 37,40 | 1.303.639 |
| 01 mar 2024 | 0.6 Dividendo | |||||
| 29 feb 2024 | 39,54 | 39,76 | 39,30 | 39,40 | 38,80 | 1.989.873 |
| 28 feb 2024 | 38,95 | 39,42 | 38,73 | 39,42 | 38,82 | 1.087.885 |
| 27 feb 2024 | 38,83 | 39,10 | 38,70 | 38,80 | 38,21 | 799.046 |
| 26 feb 2024 | 38,62 | 38,71 | 38,16 | 38,69 | 38,10 | 929.916 |
| 23 feb 2024 | 38,21 | 38,65 | 38,06 | 38,61 | 38,02 | 1.222.237 |
| 22 feb 2024 | 37,74 | 38,24 | 37,64 | 38,14 | 37,56 | 1.444.084 |
| 21 feb 2024 | 37,86 | 37,98 | 37,37 | 37,64 | 37,07 | 1.074.591 |
| 20 feb 2024 | 38,15 | 38,25 | 37,15 | 37,80 | 37,22 | 1.376.238 |
| 19 feb 2024 | 38,16 | 38,49 | 37,83 | 37,88 | 37,30 | 883.873 |
| 16 feb 2024 | 37,82 | 38,14 | 37,58 | 37,59 | 37,02 | 1.066.343 |
| 15 feb 2024 | 36,80 | 37,36 | 36,77 | 37,20 | 36,63 | 688.919 |
| 14 feb 2024 | 36,80 | 36,92 | 36,47 | 36,69 | 36,13 | 533.237 |
| 13 feb 2024 | 36,93 | 36,93 | 36,62 | 36,91 | 36,35 | 656.043 |
| 12 feb 2024 | 36,73 | 36,87 | 36,47 | 36,67 | 36,11 | 420.973 |
| 09 feb 2024 | 36,50 | 36,88 | 36,41 | 36,71 | 36,15 | 532.192 |
| 08 feb 2024 | 36,90 | 36,98 | 36,49 | 36,50 | 35,94 | 543.474 |
| 07 feb 2024 | 36,99 | 37,12 | 36,31 | 36,62 | 36,06 | 585.559 |
| 06 feb 2024 | 36,56 | 36,95 | 36,45 | 36,79 | 36,23 | 685.307 |
| 05 feb 2024 | 36,55 | 36,75 | 36,26 | 36,61 | 36,05 | 642.451 |
| 02 feb 2024 | 36,80 | 36,92 | 36,64 | 36,73 | 36,17 | 808.441 |
| 01 feb 2024 | 36,33 | 36,66 | 36,11 | 36,60 | 36,04 | 865.955 |
| 31 gen 2024 | 36,24 | 36,59 | 36,10 | 36,37 | 35,82 | 1.059.149 |
| 30 gen 2024 | 36,13 | 36,43 | 36,10 | 36,29 | 35,74 | 491.214 |
| 29 gen 2024 | 36,00 | 36,38 | 35,89 | 36,20 | 35,65 | 765.986 |
| 25 gen 2024 | 35,41 | 35,92 | 35,20 | 35,92 | 35,37 | 505.315 |
| 24 gen 2024 | 35,01 | 35,39 | 34,87 | 35,32 | 34,78 | 695.260 |
| 23 gen 2024 | 35,28 | 35,75 | 35,05 | 35,20 | 34,66 | 660.124 |
| 22 gen 2024 | 34,98 | 35,26 | 34,83 | 35,25 | 34,71 | 519.946 |
| 19 gen 2024 | 35,40 | 35,78 | 34,58 | 34,75 | 34,22 | 1.157.948 |
| 18 gen 2024 | 35,49 | 35,95 | 34,77 | 35,07 | 34,54 | 863.621 |
| 17 gen 2024 | 36,10 | 36,15 | 35,65 | 35,97 | 35,42 | 678.072 |
| 16 gen 2024 | 36,22 | 36,23 | 35,81 | 36,10 | 35,55 | 515.713 |
| 15 gen 2024 | 35,52 | 36,08 | 35,52 | 36,07 | 35,52 | 137.461 |
| 12 gen 2024 | 35,78 | 35,86 | 35,31 | 35,49 | 34,95 | 553.495 |
| 11 gen 2024 | 36,01 | 36,05 | 35,66 | 35,96 | 35,41 | 610.416 |
| 10 gen 2024 | 36,60 | 36,70 | 36,40 | 36,44 | 35,89 | 484.377 |
| 09 gen 2024 | 36,76 | 36,79 | 36,39 | 36,52 | 35,96 | 545.971 |
| 08 gen 2024 | 36,50 | 36,82 | 36,33 | 36,50 | 35,94 | 477.699 |
| 05 gen 2024 | 36,94 | 36,94 | 36,37 | 36,48 | 35,92 | 400.858 |
| 04 gen 2024 | 36,37 | 36,88 | 36,32 | 36,69 | 36,13 | 594.302 |
| 03 gen 2024 | 36,19 | 36,54 | 36,15 | 36,22 | 35,67 | 374.396 |
| 02 gen 2024 | 36,15 | 36,69 | 36,13 | 36,62 | 36,06 | 349.982 |
| 29 dic 2023 | 36,31 | 36,31 | 36,04 | 36,15 | 35,60 | 267.219 |
| 28 dic 2023 | 35,83 | 36,37 | 35,83 | 36,25 | 35,70 | 287.475 |
| 27 dic 2023 | 36,25 | 36,49 | 35,90 | 36,08 | 35,53 | 325.014 |
| 22 dic 2023 | 36,10 | 36,15 | 35,82 | 36,04 | 35,49 | 583.670 |
| 21 dic 2023 | 35,98 | 36,03 | 35,62 | 36,03 | 35,48 | 1.023.223 |
| 20 dic 2023 | 35,47 | 35,83 | 35,35 | 35,75 | 35,21 | 529.929 |
| 19 dic 2023 | 35,57 | 35,74 | 35,17 | 35,53 | 34,99 | 895.662 |
| 18 dic 2023 | 35,45 | 35,66 | 35,10 | 35,46 | 34,92 | 692.569 |
| 15 dic 2023 | 35,47 | 35,89 | 35,20 | 35,54 | 35,00 | 2.148.591 |
| 14 dic 2023 | 35,02 | 35,34 | 34,78 | 35,28 | 34,74 | 1.425.123 |
| 13 dic 2023 | 34,89 | 35,12 | 34,73 | 34,81 | 34,28 | 682.016 |
| 12 dic 2023 | 34,88 | 34,95 | 34,55 | 34,78 | 34,25 | 616.633 |
| 11 dic 2023 | 34,75 | 34,84 | 34,45 | 34,77 | 34,24 | 677.956 |
| 08 dic 2023 | 34,69 | 34,83 | 34,22 | 34,49 | 33,96 | 504.922 |
| 07 dic 2023 | 34,45 | 34,69 | 34,17 | 34,69 | 34,16 | 456.827 |
| 06 dic 2023 | 34,11 | 34,73 | 34,11 | 34,57 | 34,04 | 667.210 |
| 05 dic 2023 | 34,36 | 34,43 | 34,00 | 34,17 | 33,65 | 769.119 |
| 04 dic 2023 | 34,67 | 34,81 | 34,30 | 34,42 | 33,90 | 549.964 |
| 01 dic 2023 | 34,28 | 34,60 | 34,10 | 34,58 | 34,05 | 517.732 |
| *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.