Italia markets close in 6 hours 31 minutes
FTSE MIB
34.118,63 -123,86 (-0,36%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,27 -1,11 (-1,42%) Bitcoin EUR
57.895,32 -1.235,89 (-2,09%)
Eagers Automotive Limited (APE.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 07 mag 2024 | 12,20 | 12,34 | 12,08 | 12,31 | 12,31 | 354.186 |
| 06 mag 2024 | 11,99 | 12,27 | 11,85 | 12,22 | 12,22 | 567.508 |
| 03 mag 2024 | 12,09 | 12,16 | 11,83 | 11,92 | 11,92 | 685.408 |
| 02 mag 2024 | 12,10 | 12,23 | 12,01 | 12,01 | 12,01 | 619.159 |
| 01 mag 2024 | 12,44 | 12,48 | 12,08 | 12,08 | 12,08 | 552.432 |
| 30 apr 2024 | 12,71 | 12,80 | 12,55 | 12,64 | 12,64 | 278.963 |
| 29 apr 2024 | 12,53 | 12,88 | 12,48 | 12,71 | 12,71 | 449.950 |
| 26 apr 2024 | 12,54 | 12,60 | 12,28 | 12,36 | 12,36 | 433.761 |
| 24 apr 2024 | 13,16 | 13,20 | 12,67 | 12,67 | 12,67 | 441.198 |
| 23 apr 2024 | 13,20 | 13,27 | 13,04 | 13,05 | 13,05 | 349.613 |
| 22 apr 2024 | 13,03 | 13,20 | 12,92 | 13,16 | 13,16 | 331.705 |
| 19 apr 2024 | 12,85 | 12,99 | 12,68 | 12,85 | 12,85 | 441.294 |
| 18 apr 2024 | 12,85 | 13,10 | 12,85 | 13,03 | 13,03 | 173.115 |
| 17 apr 2024 | 12,85 | 13,07 | 12,78 | 12,93 | 12,93 | 228.696 |
| 16 apr 2024 | 12,91 | 12,92 | 12,75 | 12,85 | 12,85 | 343.342 |
| 15 apr 2024 | 13,10 | 13,20 | 13,01 | 13,04 | 13,04 | 284.224 |
| 12 apr 2024 | 13,40 | 13,42 | 13,15 | 13,19 | 13,19 | 305.484 |
| 11 apr 2024 | 13,41 | 13,60 | 13,41 | 13,46 | 13,46 | 293.317 |
| 10 apr 2024 | 13,51 | 13,72 | 13,51 | 13,65 | 13,65 | 246.149 |
| 09 apr 2024 | 13,66 | 13,66 | 13,45 | 13,48 | 13,48 | 277.508 |
| 08 apr 2024 | 13,68 | 13,72 | 13,50 | 13,52 | 13,52 | 285.797 |
| 05 apr 2024 | 13,45 | 13,55 | 13,37 | 13,52 | 13,52 | 171.177 |
| 04 apr 2024 | 13,45 | 13,64 | 13,35 | 13,60 | 13,60 | 306.067 |
| 03 apr 2024 | 13,82 | 13,88 | 13,37 | 13,37 | 13,37 | 522.397 |
| 02 apr 2024 | 14,16 | 14,21 | 13,87 | 13,87 | 13,87 | 228.787 |
| 28 mar 2024 | 14,06 | 14,16 | 13,84 | 14,16 | 14,16 | 378.863 |
| 27 mar 2024 | 13,86 | 14,01 | 13,81 | 13,91 | 13,91 | 278.436 |
| 26 mar 2024 | 13,86 | 14,01 | 13,81 | 13,88 | 13,88 | 297.416 |
| 25 mar 2024 | 14,00 | 14,08 | 13,84 | 13,88 | 13,88 | 195.506 |
| 22 mar 2024 | 14,23 | 14,23 | 13,93 | 13,97 | 13,97 | 282.614 |
| 21 mar 2024 | 14,05 | 14,30 | 13,93 | 14,25 | 14,25 | 348.421 |
| 20 mar 2024 | 14,12 | 14,18 | 13,94 | 13,94 | 13,94 | 191.540 |
| 19 mar 2024 | 14,02 | 14,15 | 13,97 | 14,05 | 14,05 | 497.041 |
| 18 mar 2024 | 13,94 | 14,09 | 13,81 | 14,02 | 14,02 | 189.235 |
| 15 mar 2024 | 13,80 | 13,92 | 13,55 | 13,81 | 13,81 | 630.181 |
| 14 mar 2024 | 14,32 | 14,43 | 13,91 | 13,94 | 13,94 | 660.923 |
| 14 mar 2024 | 0.5 Dividendo | |||||
| 13 mar 2024 | 15,10 | 15,26 | 14,94 | 14,95 | 14,45 | 311.964 |
| 12 mar 2024 | 14,78 | 15,07 | 14,75 | 15,05 | 14,55 | 312.075 |
| 11 mar 2024 | 14,82 | 14,82 | 14,59 | 14,77 | 14,28 | 192.716 |
| 08 mar 2024 | 14,70 | 14,85 | 14,68 | 14,72 | 14,23 | 237.014 |
| 07 mar 2024 | 14,48 | 14,71 | 14,42 | 14,58 | 14,09 | 339.750 |
| 06 mar 2024 | 14,40 | 14,49 | 14,12 | 14,39 | 13,91 | 344.394 |
| 05 mar 2024 | 14,50 | 14,62 | 14,35 | 14,43 | 13,95 | 544.423 |
| 04 mar 2024 | 14,42 | 14,67 | 14,40 | 14,56 | 14,07 | 162.271 |
| 01 mar 2024 | 14,63 | 14,75 | 14,29 | 14,39 | 13,91 | 418.659 |
| 29 feb 2024 | 14,68 | 14,81 | 14,41 | 14,81 | 14,31 | 454.479 |
| 28 feb 2024 | 14,64 | 14,64 | 14,40 | 14,50 | 14,02 | 487.879 |
| 27 feb 2024 | 14,42 | 14,60 | 14,20 | 14,60 | 14,11 | 391.341 |
| 26 feb 2024 | 14,18 | 14,49 | 14,10 | 14,38 | 13,90 | 427.967 |
| 23 feb 2024 | 14,10 | 14,54 | 13,95 | 13,99 | 13,52 | 1.565.545 |
| 22 feb 2024 | 14,84 | 14,84 | 13,42 | 13,74 | 13,28 | 1.066.595 |
| 21 feb 2024 | 14,56 | 14,90 | 14,43 | 14,60 | 14,11 | 432.996 |
| 20 feb 2024 | 14,66 | 15,03 | 14,56 | 14,84 | 14,34 | 223.937 |
| 19 feb 2024 | 14,60 | 14,78 | 14,53 | 14,64 | 14,15 | 206.564 |
| 16 feb 2024 | 14,67 | 14,77 | 14,56 | 14,60 | 14,11 | 361.656 |
| 15 feb 2024 | 14,35 | 14,87 | 14,18 | 14,51 | 14,02 | 432.747 |
| 14 feb 2024 | 14,33 | 14,39 | 14,13 | 14,25 | 13,77 | 397.649 |
| 13 feb 2024 | 14,50 | 14,60 | 14,38 | 14,53 | 14,04 | 245.063 |
| 12 feb 2024 | 14,30 | 14,74 | 14,29 | 14,54 | 14,05 | 399.583 |
| 09 feb 2024 | 13,98 | 14,27 | 13,91 | 14,23 | 13,75 | 255.148 |
| 08 feb 2024 | 14,02 | 14,19 | 13,84 | 13,91 | 13,44 | 286.171 |
| 07 feb 2024 | 14,08 | 14,35 | 13,93 | 14,01 | 13,54 | 515.330 |
| 06 feb 2024 | 14,28 | 14,52 | 14,03 | 14,50 | 14,02 | 355.293 |
| 05 feb 2024 | 13,96 | 14,24 | 13,83 | 14,09 | 13,62 | 397.344 |
| 02 feb 2024 | 14,20 | 14,33 | 14,10 | 14,23 | 13,75 | 437.530 |
| 01 feb 2024 | 14,10 | 14,11 | 13,67 | 14,00 | 13,53 | 759.882 |
| 31 gen 2024 | 14,43 | 14,83 | 14,23 | 14,27 | 13,79 | 699.853 |
| 30 gen 2024 | 14,47 | 14,55 | 14,34 | 14,41 | 13,93 | 275.907 |
| 29 gen 2024 | 14,25 | 14,38 | 14,13 | 14,34 | 13,86 | 231.637 |
| 25 gen 2024 | 14,42 | 14,46 | 14,23 | 14,26 | 13,78 | 210.238 |
| 24 gen 2024 | 14,56 | 14,56 | 14,26 | 14,30 | 13,82 | 178.678 |
| 23 gen 2024 | 14,39 | 14,53 | 14,19 | 14,43 | 13,95 | 205.009 |
| 22 gen 2024 | 14,60 | 14,60 | 14,33 | 14,41 | 13,93 | 154.062 |
| 19 gen 2024 | 14,50 | 14,69 | 14,32 | 14,34 | 13,86 | 262.751 |
| 18 gen 2024 | 14,02 | 14,38 | 14,02 | 14,38 | 13,90 | 323.286 |
| 17 gen 2024 | 14,18 | 14,46 | 14,15 | 14,37 | 13,89 | 256.141 |
| 16 gen 2024 | 14,26 | 14,39 | 14,01 | 14,18 | 13,71 | 158.717 |
| 15 gen 2024 | 14,46 | 14,52 | 14,37 | 14,46 | 13,98 | 15.741 |
| 12 gen 2024 | 14,40 | 14,49 | 14,26 | 14,45 | 13,97 | 210.212 |
| 11 gen 2024 | 14,37 | 14,51 | 14,26 | 14,51 | 14,02 | 157.417 |
| 10 gen 2024 | 14,45 | 14,59 | 14,18 | 14,23 | 13,75 | 163.122 |
| 09 gen 2024 | 14,27 | 14,51 | 14,24 | 14,39 | 13,91 | 150.770 |
| 08 gen 2024 | 13,92 | 14,27 | 13,89 | 14,09 | 13,62 | 172.271 |
| 05 gen 2024 | 14,18 | 14,24 | 13,94 | 13,94 | 13,47 | 218.973 |
| 04 gen 2024 | 14,24 | 14,33 | 14,00 | 14,14 | 13,67 | 186.795 |
| 03 gen 2024 | 14,30 | 14,49 | 14,05 | 14,25 | 13,77 | 270.113 |
| 02 gen 2024 | 14,47 | 14,74 | 14,36 | 14,52 | 14,03 | 146.954 |
| 29 dic 2023 | 14,46 | 14,85 | 14,40 | 14,48 | 14,00 | 276.986 |
| 28 dic 2023 | 14,66 | 14,66 | 14,66 | 14,66 | 14,17 | - |
| 27 dic 2023 | 14,48 | 14,66 | 14,47 | 14,66 | 14,17 | 12.839 |
| 22 dic 2023 | 14,10 | 14,39 | 14,01 | 14,35 | 13,87 | 371.232 |
| 21 dic 2023 | 15,10 | 15,10 | 13,94 | 14,02 | 13,55 | 767.136 |
| 20 dic 2023 | 15,17 | 15,27 | 14,95 | 15,20 | 14,69 | 323.769 |
| 19 dic 2023 | 14,75 | 14,93 | 14,62 | 14,88 | 14,38 | 179.552 |
| 18 dic 2023 | 14,57 | 14,90 | 14,40 | 14,69 | 14,20 | 213.436 |
| 15 dic 2023 | 14,39 | 14,83 | 14,23 | 14,67 | 14,18 | 619.835 |
| 14 dic 2023 | 13,88 | 14,37 | 13,60 | 14,29 | 13,81 | 479.446 |
| 13 dic 2023 | 13,79 | 13,84 | 13,57 | 13,60 | 13,15 | 150.994 |
| *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.