Italia markets closed
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0485 +0,0042 (+0,40%) BTC-EUR
18.093,62 -1.464,93 (-7,49%) CMC Crypto 200
407,09 -24,38 (-5,65%)
Australia and New Zealand Banking Group Limited (ANZ.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 giu 2022 | 22,43 | 22,51 | 22,03 | 22,03 | 22,03 | 6.752.877 |
| 29 giu 2022 | 22,40 | 22,68 | 22,29 | 22,63 | 22,63 | 7.546.682 |
| 28 giu 2022 | 22,48 | 22,57 | 22,13 | 22,42 | 22,42 | 5.623.303 |
| 27 giu 2022 | 22,38 | 22,66 | 22,33 | 22,57 | 22,57 | 5.615.740 |
| 24 giu 2022 | 21,99 | 22,05 | 21,75 | 21,91 | 21,91 | 5.017.439 |
| 23 giu 2022 | 21,89 | 22,25 | 21,87 | 22,07 | 22,07 | 5.507.514 |
| 22 giu 2022 | 22,23 | 22,24 | 21,78 | 21,83 | 21,83 | 6.361.651 |
| 21 giu 2022 | 21,75 | 22,04 | 21,59 | 21,95 | 21,95 | 5.406.922 |
| 20 giu 2022 | 21,28 | 21,56 | 21,28 | 21,39 | 21,39 | 5.495.987 |
| 17 giu 2022 | 21,00 | 21,35 | 20,95 | 21,16 | 21,16 | 15.320.686 |
| 16 giu 2022 | 21,75 | 21,95 | 21,43 | 21,51 | 21,51 | 8.395.388 |
| 15 giu 2022 | 21,85 | 22,25 | 21,58 | 21,60 | 21,60 | 10.665.845 |
| 14 giu 2022 | 22,11 | 22,16 | 21,56 | 22,00 | 22,00 | 15.229.707 |
| 10 giu 2022 | 23,02 | 23,89 | 23,01 | 23,07 | 23,07 | 9.045.435 |
| 09 giu 2022 | 23,71 | 23,73 | 23,13 | 23,35 | 23,35 | 10.123.465 |
| 08 giu 2022 | 24,50 | 24,59 | 23,80 | 23,89 | 23,89 | 8.578.733 |
| 07 giu 2022 | 24,81 | 24,84 | 24,40 | 24,45 | 24,45 | 5.090.478 |
| 06 giu 2022 | 24,95 | 24,99 | 24,79 | 24,82 | 24,82 | 3.473.418 |
| 03 giu 2022 | 25,05 | 25,20 | 24,96 | 25,02 | 25,02 | 3.406.263 |
| 02 giu 2022 | 25,03 | 25,14 | 24,92 | 24,97 | 24,97 | 6.110.172 |
| 01 giu 2022 | 25,21 | 25,41 | 25,16 | 25,31 | 25,31 | 4.489.175 |
| 31 mag 2022 | 25,62 | 25,75 | 25,04 | 25,04 | 25,04 | 11.964.964 |
| 30 mag 2022 | 25,88 | 25,88 | 25,57 | 25,77 | 25,77 | 4.145.121 |
| 27 mag 2022 | 25,78 | 25,79 | 25,59 | 25,68 | 25,68 | 3.011.914 |
| 26 mag 2022 | 25,86 | 25,95 | 25,51 | 25,53 | 25,53 | 4.039.312 |
| 25 mag 2022 | 25,38 | 25,76 | 25,31 | 25,63 | 25,63 | 6.210.252 |
| 24 mag 2022 | 25,34 | 25,63 | 25,32 | 25,37 | 25,37 | 3.887.811 |
| 23 mag 2022 | 25,68 | 25,70 | 25,24 | 25,31 | 25,31 | 4.641.163 |
| 20 mag 2022 | 25,28 | 25,55 | 25,22 | 25,50 | 25,50 | 5.179.081 |
| 19 mag 2022 | 25,47 | 25,64 | 25,26 | 25,28 | 25,28 | 4.900.331 |
| 18 mag 2022 | 25,78 | 25,95 | 25,71 | 25,84 | 25,84 | 3.846.605 |
| 17 mag 2022 | 25,65 | 25,71 | 25,55 | 25,61 | 25,61 | 5.149.860 |
| 16 mag 2022 | 25,58 | 25,70 | 25,39 | 25,58 | 25,58 | 4.038.489 |
| 13 mag 2022 | 25,13 | 25,44 | 25,02 | 25,39 | 25,39 | 6.625.576 |
| 12 mag 2022 | 25,52 | 25,54 | 25,09 | 25,16 | 25,16 | 6.287.989 |
| 11 mag 2022 | 25,83 | 25,92 | 25,26 | 25,40 | 25,40 | 6.276.149 |
| 10 mag 2022 | 25,76 | 25,79 | 25,38 | 25,79 | 25,79 | 8.530.640 |
| 09 mag 2022 | 25,81 | 26,03 | 25,75 | 26,03 | 26,03 | 6.122.558 |
| 09 mag 2022 | 0.72 Dividendo | |||||
| 06 mag 2022 | 26,73 | 26,85 | 26,58 | 26,76 | 26,04 | 7.915.971 |
| 05 mag 2022 | 27,28 | 27,39 | 26,69 | 26,91 | 26,19 | 12.837.614 |
| 04 mag 2022 | 27,71 | 27,83 | 27,07 | 27,38 | 26,64 | 6.915.214 |
| 03 mag 2022 | 27,12 | 27,36 | 26,97 | 27,26 | 26,53 | 3.658.183 |
| 02 mag 2022 | 27,01 | 27,39 | 27,01 | 27,30 | 26,57 | 3.159.295 |
| 29 apr 2022 | 27,20 | 27,38 | 27,14 | 27,30 | 26,57 | 4.635.486 |
| 28 apr 2022 | 27,12 | 27,26 | 26,92 | 27,09 | 26,36 | 3.407.363 |
| 27 apr 2022 | 27,26 | 27,33 | 26,89 | 26,91 | 26,19 | 7.548.908 |
| 26 apr 2022 | 27,40 | 27,73 | 27,28 | 27,62 | 26,88 | 5.624.406 |
| 22 apr 2022 | 27,83 | 28,01 | 27,70 | 27,78 | 27,03 | 4.475.563 |
| 21 apr 2022 | 28,05 | 28,18 | 27,96 | 28,00 | 27,25 | 4.499.635 |
| 20 apr 2022 | 28,00 | 28,13 | 27,81 | 27,91 | 27,16 | 5.556.093 |
| 19 apr 2022 | 27,71 | 27,83 | 27,50 | 27,75 | 27,00 | 3.819.594 |
| 14 apr 2022 | 27,46 | 27,72 | 27,38 | 27,42 | 26,68 | 4.192.228 |
| 13 apr 2022 | 27,40 | 27,57 | 27,35 | 27,49 | 26,75 | 3.895.239 |
| 12 apr 2022 | 27,47 | 27,62 | 27,29 | 27,42 | 26,68 | 4.487.450 |
| 11 apr 2022 | 27,59 | 27,91 | 27,58 | 27,70 | 26,95 | 3.569.792 |
| 08 apr 2022 | 27,40 | 27,53 | 27,25 | 27,50 | 26,76 | 3.437.778 |
| 07 apr 2022 | 27,25 | 27,34 | 27,03 | 27,34 | 26,60 | 4.659.173 |
| 06 apr 2022 | 27,00 | 27,40 | 26,84 | 27,36 | 26,62 | 5.118.504 |
| 05 apr 2022 | 27,10 | 27,34 | 27,02 | 27,04 | 26,31 | 4.078.671 |
| 04 apr 2022 | 27,23 | 27,35 | 27,06 | 27,12 | 26,39 | 3.994.680 |
| 01 apr 2022 | 27,55 | 27,59 | 27,18 | 27,18 | 26,45 | 6.554.186 |
| 31 mar 2022 | 27,88 | 27,94 | 27,60 | 27,60 | 26,86 | 6.986.987 |
| 30 mar 2022 | 27,90 | 28,11 | 27,77 | 27,88 | 27,13 | 5.482.161 |
| 29 mar 2022 | 27,83 | 27,93 | 27,70 | 27,87 | 27,12 | 4.351.776 |
| 28 mar 2022 | 27,75 | 27,90 | 27,74 | 27,79 | 27,04 | 2.393.039 |
| 25 mar 2022 | 27,69 | 27,85 | 27,61 | 27,61 | 26,87 | 4.045.084 |
| 24 mar 2022 | 27,58 | 27,75 | 27,48 | 27,72 | 26,97 | 5.006.293 |
| 23 mar 2022 | 27,75 | 28,00 | 27,75 | 27,88 | 27,13 | 5.019.343 |
| 22 mar 2022 | 27,76 | 28,00 | 27,65 | 27,67 | 26,93 | 4.978.823 |
| 21 mar 2022 | 27,65 | 27,87 | 27,54 | 27,58 | 26,84 | 4.698.977 |
| 18 mar 2022 | 27,58 | 27,65 | 27,38 | 27,58 | 26,84 | 12.866.109 |
| 17 mar 2022 | 27,75 | 27,86 | 27,52 | 27,53 | 26,79 | 8.665.373 |
| 16 mar 2022 | 27,06 | 27,26 | 26,88 | 27,17 | 26,44 | 6.413.955 |
| 15 mar 2022 | 26,75 | 27,10 | 26,67 | 26,69 | 25,97 | 7.651.581 |
| 14 mar 2022 | 26,12 | 26,58 | 26,01 | 26,58 | 25,86 | 6.792.698 |
| 11 mar 2022 | 25,61 | 26,03 | 25,56 | 25,85 | 25,15 | 9.130.741 |
| 10 mar 2022 | 25,36 | 25,99 | 25,36 | 25,77 | 25,08 | 7.723.409 |
| 09 mar 2022 | 24,84 | 25,29 | 24,75 | 25,09 | 24,41 | 6.767.124 |
| 08 mar 2022 | 24,93 | 25,25 | 24,82 | 24,82 | 24,15 | 8.254.856 |
| 07 mar 2022 | 25,30 | 25,39 | 24,65 | 25,00 | 24,33 | 11.794.889 |
| 04 mar 2022 | 25,57 | 25,61 | 25,09 | 25,30 | 24,62 | 7.735.001 |
| 03 mar 2022 | 26,00 | 26,07 | 25,61 | 25,61 | 24,92 | 7.422.956 |
| 02 mar 2022 | 25,70 | 25,91 | 25,56 | 25,61 | 24,92 | 9.157.682 |
| 01 mar 2022 | 26,10 | 26,53 | 26,06 | 26,18 | 25,48 | 5.641.233 |
| 28 feb 2022 | 26,40 | 26,47 | 25,76 | 26,01 | 25,31 | 10.747.844 |
| 25 feb 2022 | 26,83 | 26,94 | 26,06 | 26,10 | 25,40 | 7.586.423 |
| 24 feb 2022 | 27,12 | 27,23 | 26,58 | 26,68 | 25,96 | 10.189.141 |
| 23 feb 2022 | 27,69 | 27,92 | 27,48 | 27,63 | 26,89 | 3.961.442 |
| 22 feb 2022 | 27,72 | 27,96 | 27,60 | 27,89 | 27,14 | 5.758.185 |
| 21 feb 2022 | 28,00 | 28,19 | 27,88 | 28,17 | 27,41 | 4.090.901 |
| 18 feb 2022 | 28,01 | 28,30 | 27,97 | 28,15 | 27,39 | 5.198.785 |
| 17 feb 2022 | 28,15 | 28,33 | 27,96 | 28,22 | 27,46 | 5.795.985 |
| 16 feb 2022 | 28,06 | 28,12 | 27,71 | 28,10 | 27,34 | 6.993.001 |
| 15 feb 2022 | 27,96 | 28,08 | 27,80 | 27,80 | 27,05 | 5.828.956 |
| 14 feb 2022 | 27,46 | 28,22 | 27,46 | 28,20 | 27,44 | 7.077.172 |
| 11 feb 2022 | 27,62 | 27,87 | 27,48 | 27,82 | 27,07 | 5.935.220 |
| 10 feb 2022 | 27,59 | 27,77 | 27,37 | 27,71 | 26,96 | 8.447.135 |
| 09 feb 2022 | 27,30 | 27,54 | 27,03 | 27,42 | 26,68 | 8.975.389 |
| 08 feb 2022 | 26,07 | 27,02 | 26,07 | 26,96 | 26,23 | 6.347.391 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
