Italia markets closed
Dow Jones
37.918,64 +183,53 (+0,49%) Nasdaq
15.921,23 +36,21 (+0,23%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0629 +0,0003 (+0,03%) Bitcoin EUR
59.279,10 -53,36 (-0,09%) CMC Crypto 200
885,54 0,00 (0,00%)
ANZ Group Holdings Limited (ANZ.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 28,79 | 28,90 | 28,18 | 28,36 | 28,36 | 5.143.965 |
| 15 apr 2024 | 28,70 | 29,00 | 28,70 | 29,00 | 29,00 | 4.257.408 |
| 12 apr 2024 | 28,94 | 29,00 | 28,79 | 28,95 | 28,95 | 2.621.075 |
| 11 apr 2024 | 28,88 | 29,12 | 28,88 | 28,96 | 28,96 | 3.966.431 |
| 10 apr 2024 | 29,43 | 29,53 | 29,27 | 29,38 | 29,38 | 3.049.944 |
| 09 apr 2024 | 29,36 | 29,44 | 29,26 | 29,41 | 29,41 | 2.791.456 |
| 08 apr 2024 | 29,30 | 29,33 | 29,08 | 29,22 | 29,22 | 3.197.522 |
| 05 apr 2024 | 29,00 | 29,15 | 28,88 | 29,14 | 29,14 | 3.688.589 |
| 04 apr 2024 | 29,16 | 29,32 | 29,05 | 29,16 | 29,16 | 2.583.945 |
| 03 apr 2024 | 29,39 | 29,45 | 28,74 | 28,94 | 28,94 | 5.386.559 |
| 02 apr 2024 | 29,20 | 29,49 | 29,11 | 29,39 | 29,39 | 3.933.070 |
| 28 mar 2024 | 29,35 | 29,40 | 29,12 | 29,40 | 29,40 | 5.705.923 |
| 27 mar 2024 | 29,00 | 29,43 | 29,00 | 29,26 | 29,26 | 3.970.008 |
| 26 mar 2024 | 29,05 | 29,19 | 28,93 | 29,06 | 29,06 | 3.166.633 |
| 25 mar 2024 | 29,15 | 29,36 | 29,09 | 29,15 | 29,15 | 2.824.462 |
| 22 mar 2024 | 29,11 | 29,15 | 28,81 | 29,04 | 29,04 | 8.020.839 |
| 21 mar 2024 | 28,90 | 29,10 | 28,78 | 29,01 | 29,01 | 7.186.597 |
| 20 mar 2024 | 28,78 | 29,09 | 28,69 | 28,69 | 28,69 | 4.796.330 |
| 19 mar 2024 | 28,89 | 28,99 | 28,65 | 28,80 | 28,80 | 3.632.611 |
| 18 mar 2024 | 28,69 | 28,87 | 28,56 | 28,86 | 28,86 | 3.078.718 |
| 15 mar 2024 | 28,39 | 28,69 | 27,95 | 28,69 | 28,69 | 13.225.901 |
| 14 mar 2024 | 29,70 | 29,70 | 28,61 | 28,68 | 28,68 | 6.443.874 |
| 13 mar 2024 | 29,50 | 29,82 | 29,35 | 29,80 | 29,80 | 5.301.653 |
| 12 mar 2024 | 29,41 | 29,68 | 29,22 | 29,30 | 29,30 | 5.782.592 |
| 11 mar 2024 | 29,65 | 29,70 | 29,10 | 29,24 | 29,24 | 4.529.349 |
| 08 mar 2024 | 29,35 | 29,90 | 29,33 | 29,81 | 29,81 | 5.844.907 |
| 07 mar 2024 | 28,90 | 29,30 | 28,89 | 29,30 | 29,30 | 4.995.185 |
| 06 mar 2024 | 28,80 | 29,02 | 28,75 | 29,02 | 29,02 | 4.287.829 |
| 05 mar 2024 | 28,81 | 28,86 | 28,63 | 28,73 | 28,73 | 3.624.071 |
| 04 mar 2024 | 28,80 | 28,91 | 28,64 | 28,81 | 28,81 | 3.317.012 |
| 01 mar 2024 | 28,44 | 28,75 | 28,35 | 28,75 | 28,75 | 3.981.819 |
| 29 feb 2024 | 28,43 | 28,48 | 28,26 | 28,45 | 28,45 | 10.061.776 |
| 28 feb 2024 | 28,45 | 28,55 | 28,35 | 28,48 | 28,48 | 3.056.060 |
| 27 feb 2024 | 28,40 | 28,53 | 28,31 | 28,51 | 28,51 | 3.773.640 |
| 26 feb 2024 | 28,30 | 28,44 | 28,21 | 28,37 | 28,37 | 3.932.624 |
| 23 feb 2024 | 28,15 | 28,30 | 28,12 | 28,29 | 28,29 | 4.306.990 |
| 22 feb 2024 | 28,08 | 28,09 | 27,85 | 28,02 | 28,02 | 3.577.697 |
| 21 feb 2024 | 27,84 | 28,32 | 27,82 | 28,10 | 28,10 | 8.582.817 |
| 20 feb 2024 | 28,11 | 28,16 | 27,39 | 27,88 | 27,88 | 9.574.098 |
| 19 feb 2024 | 28,31 | 28,52 | 28,12 | 28,50 | 28,50 | 3.114.656 |
| 16 feb 2024 | 28,40 | 28,47 | 28,25 | 28,42 | 28,42 | 6.150.419 |
| 15 feb 2024 | 27,70 | 28,22 | 27,70 | 28,22 | 28,22 | 5.012.057 |
| 14 feb 2024 | 27,83 | 27,92 | 27,51 | 27,81 | 27,81 | 4.239.458 |
| 13 feb 2024 | 28,16 | 28,45 | 28,14 | 28,21 | 28,21 | 4.174.610 |
| 12 feb 2024 | 27,65 | 28,12 | 27,63 | 28,04 | 28,04 | 5.218.838 |
| 09 feb 2024 | 27,58 | 27,81 | 27,57 | 27,68 | 27,68 | 5.366.300 |
| 08 feb 2024 | 27,62 | 27,67 | 27,42 | 27,65 | 27,65 | 3.541.698 |
| 07 feb 2024 | 27,50 | 27,63 | 27,37 | 27,42 | 27,42 | 4.487.975 |
| 06 feb 2024 | 27,10 | 27,43 | 26,99 | 27,43 | 27,43 | 7.564.926 |
| 05 feb 2024 | 27,12 | 27,22 | 26,90 | 27,21 | 27,21 | 3.574.592 |
| 02 feb 2024 | 27,09 | 27,26 | 26,92 | 27,26 | 27,26 | 5.939.361 |
| 01 feb 2024 | 27,09 | 27,13 | 26,88 | 26,92 | 26,92 | 4.355.192 |
| 31 gen 2024 | 26,78 | 27,22 | 26,70 | 27,20 | 27,20 | 7.491.526 |
| 30 gen 2024 | 26,86 | 26,99 | 26,71 | 26,79 | 26,79 | 3.661.988 |
| 29 gen 2024 | 26,75 | 26,90 | 26,68 | 26,85 | 26,85 | 3.789.593 |
| 25 gen 2024 | 26,78 | 26,78 | 26,47 | 26,67 | 26,67 | 4.904.986 |
| 24 gen 2024 | 26,67 | 26,69 | 26,47 | 26,59 | 26,59 | 3.636.167 |
| 23 gen 2024 | 26,59 | 26,75 | 26,52 | 26,62 | 26,62 | 5.436.503 |
| 22 gen 2024 | 26,25 | 26,58 | 26,20 | 26,50 | 26,50 | 5.926.229 |
| 19 gen 2024 | 26,00 | 26,13 | 25,90 | 26,13 | 26,13 | 7.165.800 |
| 18 gen 2024 | 25,43 | 25,91 | 25,42 | 25,79 | 25,79 | 4.565.181 |
| 17 gen 2024 | 25,74 | 25,90 | 25,62 | 25,76 | 25,76 | 4.723.302 |
| 16 gen 2024 | 25,80 | 25,90 | 25,63 | 25,74 | 25,74 | 3.129.336 |
| 15 gen 2024 | 25,94 | 25,98 | 25,85 | 25,91 | 25,91 | 643.017 |
| 12 gen 2024 | 25,86 | 25,98 | 25,79 | 25,90 | 25,90 | 3.220.112 |
| 11 gen 2024 | 26,07 | 26,09 | 25,92 | 26,06 | 26,06 | 5.852.075 |
| 10 gen 2024 | 25,77 | 25,92 | 25,70 | 25,83 | 25,83 | 3.670.140 |
| 09 gen 2024 | 25,88 | 25,95 | 25,80 | 25,89 | 25,89 | 3.545.012 |
| 08 gen 2024 | 25,65 | 25,80 | 25,57 | 25,66 | 25,66 | 2.852.929 |
| 05 gen 2024 | 25,49 | 25,67 | 25,49 | 25,62 | 25,62 | 3.222.837 |
| 04 gen 2024 | 25,76 | 25,77 | 25,42 | 25,54 | 25,54 | 5.581.790 |
| 03 gen 2024 | 25,86 | 25,90 | 25,67 | 25,74 | 25,74 | 4.735.764 |
| 02 gen 2024 | 25,87 | 26,08 | 25,85 | 25,99 | 25,99 | 3.802.091 |
| 29 dic 2023 | 25,89 | 25,92 | 25,80 | 25,92 | 25,92 | 3.572.567 |
| 28 dic 2023 | 25,87 | 25,98 | 25,80 | 25,98 | 25,98 | 4.116.150 |
| 27 dic 2023 | 25,90 | 26,05 | 25,82 | 25,82 | 25,82 | 3.699.487 |
| 22 dic 2023 | 25,79 | 25,83 | 25,71 | 25,80 | 25,80 | 6.448.342 |
| 21 dic 2023 | 25,75 | 25,90 | 25,61 | 25,83 | 25,83 | 6.596.341 |
| 20 dic 2023 | 25,74 | 25,84 | 25,66 | 25,81 | 25,81 | 7.524.813 |
| 19 dic 2023 | 25,47 | 25,77 | 25,43 | 25,63 | 25,63 | 5.917.652 |
| 18 dic 2023 | 25,38 | 25,55 | 25,36 | 25,53 | 25,53 | 4.111.192 |
| 15 dic 2023 | 25,43 | 25,73 | 25,38 | 25,54 | 25,54 | 17.858.099 |
| 14 dic 2023 | 25,12 | 25,30 | 25,10 | 25,24 | 25,24 | 9.089.967 |
| 13 dic 2023 | 24,88 | 24,99 | 24,81 | 24,99 | 24,99 | 5.238.541 |
| 12 dic 2023 | 24,60 | 24,85 | 24,57 | 24,80 | 24,80 | 5.220.842 |
| 11 dic 2023 | 24,55 | 24,77 | 24,55 | 24,61 | 24,61 | 4.299.138 |
| 08 dic 2023 | 24,50 | 24,61 | 24,35 | 24,61 | 24,61 | 5.417.882 |
| 07 dic 2023 | 24,54 | 24,65 | 24,52 | 24,60 | 24,60 | 4.942.431 |
| 06 dic 2023 | 24,52 | 24,75 | 24,44 | 24,70 | 24,70 | 9.155.419 |
| 05 dic 2023 | 24,50 | 24,52 | 24,23 | 24,39 | 24,39 | 6.282.666 |
| 04 dic 2023 | 24,54 | 24,66 | 24,39 | 24,45 | 24,45 | 5.711.089 |
| 01 dic 2023 | 24,27 | 24,46 | 24,22 | 24,43 | 24,43 | 3.665.066 |
| 30 nov 2023 | 24,24 | 24,45 | 24,19 | 24,37 | 24,37 | 11.789.106 |
| 29 nov 2023 | 24,35 | 24,45 | 24,15 | 24,18 | 24,18 | 5.179.347 |
| 28 nov 2023 | 24,26 | 24,45 | 24,21 | 24,36 | 24,36 | 4.393.354 |
| 27 nov 2023 | 24,30 | 24,49 | 24,11 | 24,13 | 24,13 | 4.624.337 |
| 24 nov 2023 | 24,24 | 24,45 | 24,24 | 24,40 | 24,40 | 2.753.513 |
| 23 nov 2023 | 24,21 | 24,39 | 24,21 | 24,31 | 24,31 | 4.535.349 |
| 22 nov 2023 | 24,20 | 24,47 | 24,12 | 24,34 | 24,34 | 5.777.906 |
| 21 nov 2023 | 24,31 | 24,40 | 24,17 | 24,29 | 24,29 | 5.205.705 |
| *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.