Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.395,05 +759,52 (+1,23%)
ANZ Group Holdings Limited (ANZ.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 29,54 | 29,57 | 29,15 | 29,16 | 29,16 | 4.505.270 |
| 25 lug 2024 | 29,25 | 29,41 | 29,23 | 29,32 | 29,32 | 5.123.889 |
| 24 lug 2024 | 29,57 | 29,64 | 29,39 | 29,49 | 29,49 | 3.721.488 |
| 23 lug 2024 | 29,69 | 29,85 | 29,52 | 29,71 | 29,71 | 3.653.169 |
| 22 lug 2024 | 29,36 | 29,49 | 29,25 | 29,49 | 29,49 | 5.003.806 |
| 19 lug 2024 | 29,79 | 29,80 | 29,39 | 29,71 | 29,71 | 5.354.810 |
| 18 lug 2024 | 30,10 | 30,23 | 29,88 | 30,06 | 30,06 | 4.388.817 |
| 17 lug 2024 | 29,86 | 30,10 | 29,82 | 29,97 | 29,97 | 4.564.079 |
| 16 lug 2024 | 29,95 | 29,98 | 29,78 | 29,78 | 29,78 | 3.492.581 |
| 15 lug 2024 | 29,70 | 29,91 | 29,63 | 29,83 | 29,83 | 3.417.727 |
| 12 lug 2024 | 29,49 | 29,73 | 29,30 | 29,60 | 29,60 | 3.774.038 |
| 11 lug 2024 | 29,90 | 29,93 | 29,27 | 29,34 | 29,34 | 5.867.595 |
| 10 lug 2024 | 29,25 | 29,70 | 29,18 | 29,70 | 29,70 | 5.295.169 |
| 09 lug 2024 | 28,92 | 29,29 | 28,90 | 29,29 | 29,29 | 6.110.053 |
| 08 lug 2024 | 28,75 | 28,93 | 28,64 | 28,71 | 28,71 | 3.671.315 |
| 05 lug 2024 | 28,46 | 28,67 | 28,39 | 28,65 | 28,65 | 3.185.570 |
| 04 lug 2024 | 28,25 | 28,57 | 28,21 | 28,51 | 28,51 | 3.329.135 |
| 03 lug 2024 | 28,42 | 28,53 | 28,13 | 28,15 | 28,15 | 3.467.784 |
| 02 lug 2024 | 28,35 | 28,55 | 28,26 | 28,26 | 28,26 | 3.216.380 |
| 01 lug 2024 | 28,10 | 28,46 | 28,02 | 28,45 | 28,45 | 3.623.144 |
| 28 giu 2024 | 28,42 | 28,55 | 28,19 | 28,24 | 28,24 | 4.027.717 |
| 27 giu 2024 | 28,05 | 28,29 | 27,90 | 28,29 | 28,29 | 4.354.220 |
| 26 giu 2024 | 28,72 | 28,80 | 28,32 | 28,45 | 28,45 | 4.691.875 |
| 25 giu 2024 | 28,80 | 28,98 | 28,71 | 28,82 | 28,82 | 4.337.255 |
| 24 giu 2024 | 28,99 | 29,05 | 28,61 | 28,65 | 28,65 | 3.502.807 |
| 21 giu 2024 | 29,18 | 29,22 | 28,91 | 28,94 | 28,94 | 10.061.951 |
| 20 giu 2024 | 28,96 | 29,19 | 28,91 | 29,19 | 29,19 | 5.641.731 |
| 19 giu 2024 | 29,24 | 29,29 | 29,03 | 29,13 | 29,13 | 3.802.915 |
| 18 giu 2024 | 28,90 | 29,28 | 28,83 | 29,24 | 29,24 | 5.198.178 |
| 17 giu 2024 | 28,64 | 28,89 | 28,60 | 28,80 | 28,80 | 2.493.560 |
| 14 giu 2024 | 28,64 | 28,85 | 28,64 | 28,75 | 28,75 | 2.335.825 |
| 13 giu 2024 | 28,91 | 29,05 | 28,74 | 28,77 | 28,77 | 4.707.971 |
| 12 giu 2024 | 28,81 | 28,90 | 28,66 | 28,78 | 28,78 | 2.854.039 |
| 11 giu 2024 | 28,93 | 29,04 | 28,66 | 28,91 | 28,91 | 5.732.765 |
| 07 giu 2024 | 28,89 | 29,18 | 28,80 | 29,18 | 29,18 | 3.401.449 |
| 06 giu 2024 | 28,96 | 29,13 | 28,84 | 29,06 | 29,06 | 5.331.059 |
| 05 giu 2024 | 28,59 | 28,84 | 28,59 | 28,78 | 28,78 | 5.364.028 |
| 04 giu 2024 | 28,58 | 28,68 | 28,48 | 28,59 | 28,59 | 3.296.399 |
| 03 giu 2024 | 28,43 | 28,68 | 28,37 | 28,58 | 28,58 | 4.575.388 |
| 31 mag 2024 | 28,16 | 28,25 | 27,92 | 28,25 | 28,25 | 11.633.343 |
| 30 mag 2024 | 27,67 | 27,93 | 27,56 | 27,93 | 27,93 | 4.207.479 |
| 29 mag 2024 | 28,30 | 28,36 | 27,86 | 27,87 | 27,87 | 5.095.675 |
| 28 mag 2024 | 28,45 | 28,62 | 28,34 | 28,57 | 28,57 | 3.399.004 |
| 27 mag 2024 | 28,38 | 28,54 | 28,24 | 28,43 | 28,43 | 3.253.622 |
| 24 mag 2024 | 28,10 | 28,24 | 27,91 | 28,11 | 28,11 | 3.442.908 |
| 23 mag 2024 | 28,41 | 28,50 | 28,18 | 28,38 | 28,38 | 3.640.055 |
| 22 mag 2024 | 28,43 | 28,67 | 28,35 | 28,62 | 28,62 | 5.509.512 |
| 21 mag 2024 | 28,15 | 28,40 | 28,10 | 28,31 | 28,31 | 6.250.470 |
| 20 mag 2024 | 28,22 | 28,30 | 28,07 | 28,18 | 28,18 | 2.674.006 |
| 17 mag 2024 | 28,08 | 28,26 | 27,99 | 28,13 | 28,13 | 4.283.457 |
| 16 mag 2024 | 28,02 | 28,34 | 27,82 | 28,26 | 28,26 | 8.271.224 |
| 15 mag 2024 | 28,00 | 28,13 | 27,60 | 27,68 | 27,68 | 5.310.037 |
| 14 mag 2024 | 28,11 | 28,14 | 27,99 | 28,01 | 28,01 | 3.791.541 |
| 13 mag 2024 | 28,03 | 28,26 | 27,87 | 28,21 | 28,21 | 7.259.377 |
| 13 mag 2024 | 0.83 Dividendo | |||||
| 10 mag 2024 | 28,94 | 29,21 | 28,87 | 29,09 | 28,26 | 6.947.337 |
| 09 mag 2024 | 29,05 | 29,11 | 28,70 | 28,79 | 27,97 | 6.930.471 |
| 08 mag 2024 | 28,93 | 29,23 | 28,86 | 29,12 | 28,29 | 10.751.256 |
| 07 mag 2024 | 28,30 | 28,88 | 27,99 | 28,79 | 27,97 | 10.256.812 |
| 06 mag 2024 | 28,80 | 28,91 | 28,59 | 28,77 | 27,95 | 4.061.179 |
| 03 mag 2024 | 28,43 | 28,61 | 28,29 | 28,48 | 27,67 | 2.774.301 |
| 02 mag 2024 | 28,20 | 28,63 | 28,09 | 28,23 | 27,42 | 4.190.758 |
| 01 mag 2024 | 27,87 | 28,08 | 27,85 | 28,08 | 27,28 | 2.272.152 |
| 30 apr 2024 | 27,97 | 28,17 | 27,96 | 28,16 | 27,36 | 2.814.971 |
| 29 apr 2024 | 28,18 | 28,23 | 27,95 | 28,07 | 27,27 | 3.581.332 |
| 26 apr 2024 | 28,10 | 28,19 | 27,96 | 27,99 | 27,19 | 4.498.002 |
| 24 apr 2024 | 28,69 | 28,75 | 28,49 | 28,54 | 27,73 | 2.834.314 |
| 23 apr 2024 | 28,55 | 28,60 | 28,31 | 28,47 | 27,66 | 2.708.990 |
| 22 apr 2024 | 28,20 | 28,58 | 28,11 | 28,23 | 27,42 | 3.244.766 |
| 19 apr 2024 | 28,38 | 28,46 | 27,87 | 28,25 | 27,44 | 6.585.621 |
| 18 apr 2024 | 28,30 | 28,64 | 28,30 | 28,56 | 27,75 | 2.868.313 |
| 17 apr 2024 | 28,42 | 28,63 | 28,37 | 28,37 | 27,56 | 2.698.652 |
| 16 apr 2024 | 28,79 | 28,90 | 28,18 | 28,36 | 27,55 | 5.143.965 |
| 15 apr 2024 | 28,70 | 29,00 | 28,70 | 29,00 | 28,17 | 4.257.408 |
| 12 apr 2024 | 28,94 | 29,00 | 28,79 | 28,95 | 28,12 | 2.621.075 |
| 11 apr 2024 | 28,88 | 29,12 | 28,88 | 28,96 | 28,13 | 3.966.431 |
| 10 apr 2024 | 29,43 | 29,53 | 29,27 | 29,38 | 28,54 | 3.049.944 |
| 09 apr 2024 | 29,36 | 29,44 | 29,26 | 29,41 | 28,57 | 2.791.456 |
| 08 apr 2024 | 29,30 | 29,33 | 29,08 | 29,22 | 28,39 | 3.197.522 |
| 05 apr 2024 | 29,00 | 29,15 | 28,88 | 29,14 | 28,31 | 3.688.589 |
| 04 apr 2024 | 29,16 | 29,32 | 29,05 | 29,16 | 28,33 | 2.583.945 |
| 03 apr 2024 | 29,39 | 29,45 | 28,74 | 28,94 | 28,11 | 5.386.559 |
| 02 apr 2024 | 29,20 | 29,49 | 29,11 | 29,39 | 28,55 | 3.933.070 |
| 28 mar 2024 | 29,35 | 29,40 | 29,12 | 29,40 | 28,56 | 5.705.923 |
| 27 mar 2024 | 29,00 | 29,43 | 29,00 | 29,26 | 28,43 | 3.970.008 |
| 26 mar 2024 | 29,05 | 29,19 | 28,93 | 29,06 | 28,23 | 3.166.633 |
| 25 mar 2024 | 29,15 | 29,36 | 29,09 | 29,15 | 28,32 | 2.824.462 |
| 22 mar 2024 | 29,11 | 29,15 | 28,81 | 29,04 | 28,21 | 8.020.839 |
| 21 mar 2024 | 28,90 | 29,10 | 28,78 | 29,01 | 28,18 | 7.186.597 |
| 20 mar 2024 | 28,78 | 29,09 | 28,69 | 28,69 | 27,87 | 4.796.330 |
| 19 mar 2024 | 28,89 | 28,99 | 28,65 | 28,80 | 27,98 | 3.632.611 |
| 18 mar 2024 | 28,69 | 28,87 | 28,56 | 28,86 | 28,04 | 3.078.718 |
| 15 mar 2024 | 28,39 | 28,69 | 27,95 | 28,69 | 27,87 | 13.225.901 |
| 14 mar 2024 | 29,70 | 29,70 | 28,61 | 28,68 | 27,86 | 6.443.874 |
| 13 mar 2024 | 29,50 | 29,82 | 29,35 | 29,80 | 28,95 | 5.301.653 |
| 12 mar 2024 | 29,41 | 29,68 | 29,22 | 29,30 | 28,46 | 5.782.592 |
| 11 mar 2024 | 29,65 | 29,70 | 29,10 | 29,24 | 28,41 | 4.529.349 |
| 08 mar 2024 | 29,35 | 29,90 | 29,33 | 29,81 | 28,96 | 5.844.907 |
| 07 mar 2024 | 28,90 | 29,30 | 28,89 | 29,30 | 28,46 | 4.995.185 |
| 06 mar 2024 | 28,80 | 29,02 | 28,75 | 29,02 | 28,19 | 4.287.829 |
| *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.