Italia markets close in 1 hour 32 minutes

APA Group (APA.XA)

Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
8,41+0,05 (+0,61%)
Alla chiusura: 03:59PM AEST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20248,358,458,358,418,41402.732
17 giu 20248,328,408,328,368,36333.643
14 giu 20248,388,408,338,348,34250.025
13 giu 20248,388,438,338,398,39400.311
12 giu 20248,448,468,348,358,35267.056
11 giu 20248,478,518,418,448,44651.109
07 giu 20248,538,668,528,598,59499.374
06 giu 20248,548,588,488,548,541.494.431
05 giu 20248,478,518,358,478,47514.291
04 giu 20248,378,448,348,438,43434.583
03 giu 20248,358,398,298,338,33334.489
31 mag 20248,368,438,248,298,292.955.402
30 mag 20248,378,388,278,278,27399.212
29 mag 20248,468,528,428,458,45844.128
28 mag 20248,588,628,478,578,57330.988
27 mag 20248,608,648,538,588,58285.403
24 mag 20248,568,668,498,628,62398.839
23 mag 20248,748,808,728,758,75337.736
22 mag 20248,738,798,738,768,76207.428
21 mag 20248,698,718,618,688,68344.283
20 mag 20248,738,748,628,738,73262.080
17 mag 20248,808,818,668,688,68330.097
16 mag 20248,878,898,828,858,85321.657
15 mag 20248,858,858,728,808,80412.310
14 mag 20248,828,888,788,798,79687.682
13 mag 20248,778,858,778,848,84320.596
10 mag 20248,708,808,708,788,78397.903
09 mag 20248,588,718,588,698,69482.063
08 mag 20248,568,658,568,588,58453.364
07 mag 20248,498,578,488,568,56374.275
06 mag 20248,418,528,418,508,50700.053
03 mag 20248,288,428,258,428,42670.839
02 mag 20248,238,298,228,268,26397.181
01 mag 20248,248,308,238,278,27305.720
30 apr 20248,358,388,288,338,33342.934
29 apr 20248,338,388,318,348,34418.693
26 apr 20248,388,418,288,318,31250.974
24 apr 20248,508,538,448,468,46310.740
23 apr 20248,458,538,448,528,521.747.029
22 apr 20248,398,478,388,478,47604.227
19 apr 20248,298,358,248,348,34418.183
18 apr 20248,258,418,258,408,40255.554
17 apr 20248,238,328,198,308,301.964.179
16 apr 20248,318,318,188,218,21486.015
15 apr 20248,328,348,308,338,33649.332
12 apr 20248,368,438,278,398,39223.466
11 apr 20248,488,488,358,388,38516.770
10 apr 20248,588,658,578,608,60362.008
09 apr 20248,528,568,508,558,55261.529
08 apr 20248,578,578,448,488,48395.637
05 apr 20248,458,548,418,538,53420.945
04 apr 20248,478,518,418,498,49312.484
03 apr 20248,398,488,368,378,37646.638
02 apr 20248,378,488,338,418,41326.363
28 mar 20248,388,448,348,408,40733.269
27 mar 20248,358,388,308,318,31470.222
26 mar 20248,388,408,308,388,38822.585
25 mar 20248,248,318,218,308,30408.177
22 mar 20248,268,278,128,198,19381.604
21 mar 20248,368,378,268,318,31413.076
20 mar 20248,298,338,258,308,30571.245
19 mar 20248,278,358,268,328,321.271.460
18 mar 20248,218,328,178,298,29663.133
15 mar 20248,108,288,098,278,271.341.740
14 mar 20248,088,148,068,108,10722.218
13 mar 20248,118,138,038,098,09537.769
12 mar 20248,088,118,048,098,09208.788
11 mar 20248,088,108,018,058,05253.054
08 mar 20248,048,158,028,128,12889.027
07 mar 20247,978,127,978,038,03596.021
06 mar 20247,817,977,817,967,96522.950
05 mar 20247,827,887,787,837,83385.453
04 mar 20247,917,947,867,897,891.042.684
01 mar 20247,887,907,827,877,87694.793
29 feb 20247,937,937,817,867,862.210.589
28 feb 20247,898,017,877,977,97890.847
27 feb 20247,937,977,867,887,881.225.944
26 feb 20248,178,177,947,967,96504.849
23 feb 20248,268,288,148,168,16391.242
22 feb 20248,078,288,028,258,25369.418
21 feb 20247,968,177,958,148,14417.528
20 feb 20248,018,027,927,997,99456.173
19 feb 20248,078,097,998,048,04258.667
16 feb 20248,148,158,088,098,09380.600
15 feb 20248,058,128,038,088,08610.499
14 feb 20248,058,138,028,048,04689.401
13 feb 20248,268,308,178,188,18531.644
12 feb 20248,268,308,238,248,24212.299
09 feb 20248,368,368,228,238,23452.378
08 feb 20248,358,438,308,418,41545.682
07 feb 20248,318,398,318,368,36616.790
06 feb 20248,318,358,278,328,321.120.998
05 feb 20248,408,448,308,348,34260.010
02 feb 20248,438,528,408,448,4417.219.248
01 feb 20248,488,488,338,448,44431.468
31 gen 20248,408,608,408,558,551.452.310
30 gen 20248,288,398,258,378,37465.042
29 gen 20248,228,348,198,288,28554.886
25 gen 20248,258,258,168,178,17300.582
24 gen 20248,268,278,178,238,23335.945
*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...