Italia markets close in 5 hours 26 minutes

Australia and New Zealand Banking Group Limited (ANZ.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
28,56-0,19 (-0,66%)
Alla chiusura: 04:10PM AEDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 202228,5628,6928,3828,5628,565.756.469
18 gen 202228,7528,7928,5928,7528,754.289.223
17 gen 202228,4228,7628,3528,7228,725.049.111
14 gen 202228,2828,4428,1128,3928,394.845.503
13 gen 202228,1628,4028,1028,4028,404.414.985
12 gen 202228,0528,2027,8228,0328,033.006.063
11 gen 202228,1028,2027,8528,0028,004.658.436
10 gen 202228,4128,4828,1128,3728,372.130.662
07 gen 202228,0828,4827,9928,4028,405.816.687
06 gen 202228,0028,0827,5527,6827,685.006.784
05 gen 202228,0028,1927,8528,0628,062.960.688
04 gen 202227,7328,0027,6328,0028,003.803.217
31 dic 202127,8427,8627,4727,5127,511.970.975
30 dic 202127,9427,9427,7327,8227,821.673.075
29 dic 202127,7127,9427,6527,8827,883.145.690
24 dic 202127,5327,6627,4327,4627,461.614.755
23 dic 202127,4127,4227,2327,4027,402.176.880
22 dic 202127,3027,3127,0427,2327,233.612.348
21 dic 202127,2827,5327,2427,3227,323.568.334
20 dic 202127,5027,6027,0627,2527,253.883.097
17 dic 202127,6027,8527,5427,6327,6311.654.187
16 dic 202127,7527,7527,3127,4327,437.219.737
15 dic 202127,4427,7427,4427,5927,594.339.405
14 dic 202127,1627,5827,1627,4827,483.835.706
13 dic 202127,6027,7527,3727,3727,373.389.053
10 dic 202127,4927,6727,3627,4727,473.755.815
09 dic 202127,3527,7327,3527,6127,614.321.983
08 dic 202127,5627,7827,2027,6627,665.215.479
07 dic 202127,2527,5027,1827,4627,464.606.359
06 dic 202126,9027,1226,7827,0427,045.470.014
03 dic 202126,8727,0326,7127,0327,035.393.950
02 dic 202126,3926,7526,3626,6926,696.809.168
01 dic 202126,5426,7726,3326,6426,645.065.253
30 nov 202126,8127,4026,7026,7026,7011.418.897
29 nov 202126,5526,8326,4226,6226,626.986.656
26 nov 202127,2427,4326,9527,0727,074.324.913
25 nov 202127,4227,5627,2227,2727,274.777.285
24 nov 202127,6027,7327,2427,5127,515.036.523
23 nov 202127,0227,3726,9327,2727,275.210.292
22 nov 202127,2327,2626,7526,7626,764.538.843
19 nov 202127,5027,6627,1827,3027,304.495.398
18 nov 202127,8527,8627,4427,4827,485.680.565
17 nov 202128,2628,3327,7027,8427,847.635.841
16 nov 202128,3428,4628,2228,4228,425.890.149
15 nov 202128,2428,4728,1128,4728,474.479.888
12 nov 202128,2428,3028,0328,2628,263.904.117
11 nov 202128,1628,3327,8928,0728,075.553.768
10 nov 202128,0028,2027,8128,1228,125.383.880
09 nov 202128,2228,2827,8827,9127,915.149.053
08 nov 202128,1528,3527,9628,3528,356.694.799
08 nov 20210.72 Dividendo
05 nov 202128,7628,8928,5928,8028,087.053.716
04 nov 202128,6928,8028,5428,7228,004.576.434
03 nov 202128,2328,5428,0828,4727,765.580.255
02 nov 202128,2028,2927,6627,8427,145.732.089
01 nov 202128,4628,4827,4528,1527,4511.020.770
29 ott 202128,8628,9528,1428,1427,448.328.677
28 ott 202128,5028,9828,4228,6027,897.540.565
27 ott 202128,4128,6528,2128,3927,685.242.471
26 ott 202128,4028,4928,3428,4127,703.269.185
25 ott 202128,2428,4328,1328,3227,613.515.261
22 ott 202128,1528,2528,0628,2127,504.018.404
21 ott 202128,5028,5028,1828,2427,534.762.676
20 ott 202128,1628,4528,1328,3927,685.279.722
19 ott 202128,2528,3828,1328,1527,453.358.328
18 ott 202127,9728,4027,9528,2427,536.215.478
15 ott 202127,7527,9027,6327,8727,173.127.556
14 ott 202127,8227,8427,5827,5826,893.704.863
13 ott 202127,7427,8027,5827,7827,092.647.801
12 ott 202127,9028,1027,7227,8927,195.950.209
11 ott 202127,9528,0927,7528,0927,394.318.352
08 ott 202127,9227,9927,6327,9627,264.380.637
07 ott 202127,7727,8227,6527,8127,114.192.718
06 ott 202127,9327,9627,3927,5326,845.212.436
05 ott 202127,8328,1127,6327,8327,135.269.131
04 ott 202127,7628,1427,6628,0327,334.346.394
01 ott 202127,6527,7827,3027,4426,756.414.995
30 set 202127,7028,1527,6228,1527,458.530.484
29 set 202127,5027,7127,3327,4926,805.947.747
28 set 202127,8627,9527,5827,6226,935.503.514
27 set 202127,5127,9027,5127,7727,085.790.408
24 set 202127,7527,7827,3727,4126,724.234.678
23 set 202127,4827,5527,2727,3826,704.050.949
22 set 202127,0527,3626,9427,0926,414.366.933
21 set 202126,9627,2526,8227,1526,474.457.269
20 set 202127,5427,6027,1027,1426,464.790.231
17 set 202127,7827,8627,5627,7027,019.509.580
16 set 202127,8427,9327,6627,8727,176.364.183
15 set 202127,5027,6927,4127,6126,924.453.646
14 set 202127,5727,8027,5227,7127,024.893.194
13 set 202127,5827,7527,4927,6226,932.754.276
10 set 202127,7127,7727,4727,5926,903.590.760
09 set 202127,8228,0927,3827,5126,827.094.604
08 set 202127,8728,1427,8228,0227,323.619.563
07 set 202128,0328,1527,8928,0827,382.719.070
06 set 202127,7628,1127,5928,1127,413.925.319
03 set 202127,9128,0127,7027,8727,174.586.554
02 set 202127,9828,1727,8227,9127,214.344.890
01 set 202127,5727,9927,4627,9827,285.712.124
31 ago 202127,7727,9927,7327,8527,157.705.921
*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...