Italia markets close in 11 minutes
FTSE MIB
33.915,93 +34,43 (+0,10%) Dow Jones
37.935,94 +160,56 (+0,43%) Nasdaq
15.438,40 -163,10 (-1,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,32 +0,59 (+0,71%) Bitcoin EUR
60.543,46 +611,00 (+1,02%)
APM Human Services International Limited (APM.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,1650 | 1,1850 | 1,1550 | 1,1750 | 1,1750 | 871.105 |
| 18 apr 2024 | 1,1850 | 1,1950 | 1,1700 | 1,1750 | 1,1750 | 658.628 |
| 17 apr 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 979.748 |
| 16 apr 2024 | 1,2250 | 1,2250 | 1,1600 | 1,1600 | 1,1600 | 1.763.772 |
| 15 apr 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 1.052.668 |
| 12 apr 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 837.192 |
| 11 apr 2024 | 1,2100 | 1,2800 | 1,2050 | 1,2300 | 1,2300 | 1.782.351 |
| 10 apr 2024 | 1,2100 | 1,2650 | 1,1850 | 1,2050 | 1,2050 | 1.464.595 |
| 09 apr 2024 | 1,1650 | 1,2150 | 1,1400 | 1,2000 | 1,2000 | 4.340.860 |
| 08 apr 2024 | 1,2000 | 1,2300 | 1,1200 | 1,1500 | 1,1500 | 6.539.388 |
| 05 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 04 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 03 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 02 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 28 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 27 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 26 mar 2024 | 1,6300 | 1,6400 | 1,5950 | 1,6300 | 1,6300 | 1.189.525 |
| 25 mar 2024 | 1,6500 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 491.576 |
| 22 mar 2024 | 1,7000 | 1,7000 | 1,6450 | 1,6650 | 1,6650 | 609.255 |
| 21 mar 2024 | 1,6700 | 1,6900 | 1,6450 | 1,6800 | 1,6800 | 1.831.314 |
| 20 mar 2024 | 1,6600 | 1,7300 | 1,6250 | 1,6250 | 1,6250 | 1.870.746 |
| 19 mar 2024 | 1,5800 | 1,6600 | 1,5400 | 1,6450 | 1,6450 | 2.527.003 |
| 18 mar 2024 | 1,5700 | 1,6000 | 1,5200 | 1,5650 | 1,5650 | 1.664.912 |
| 15 mar 2024 | 1,5750 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 2.518.294 |
| 14 mar 2024 | 1,6100 | 1,6300 | 1,5750 | 1,5900 | 1,5900 | 1.566.160 |
| 13 mar 2024 | 1,6700 | 1,6825 | 1,6100 | 1,6100 | 1,6100 | 1.243.248 |
| 12 mar 2024 | 1,7500 | 1,7500 | 1,6550 | 1,6800 | 1,6800 | 1.037.035 |
| 11 mar 2024 | 1,6700 | 1,7500 | 1,6450 | 1,7500 | 1,7500 | 2.499.268 |
| 08 mar 2024 | 1,6600 | 1,6850 | 1,6400 | 1,6850 | 1,6850 | 4.900.759 |
| 07 mar 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 2.886.687 |
| 06 mar 2024 | 1,6050 | 1,6400 | 1,6050 | 1,6400 | 1,6400 | 2.771.324 |
| 05 mar 2024 | 1,6000 | 1,6400 | 1,5775 | 1,6200 | 1,6200 | 4.967.648 |
| 04 mar 2024 | 1,6800 | 1,6800 | 1,5600 | 1,6200 | 1,6200 | 4.271.324 |
| 01 mar 2024 | 1,6400 | 1,7150 | 1,6400 | 1,6700 | 1,6700 | 2.937.252 |
| 29 feb 2024 | 1,6100 | 1,6900 | 1,5850 | 1,6400 | 1,6400 | 8.177.067 |
| 28 feb 2024 | 1,6000 | 1,7000 | 1,5750 | 1,6000 | 1,6000 | 7.432.948 |
| 27 feb 2024 | 1,4000 | 1,4400 | 1,3700 | 1,4100 | 1,4100 | 1.818.043 |
| 26 feb 2024 | 1,2900 | 1,4600 | 1,2800 | 1,3850 | 1,3850 | 5.332.892 |
| 23 feb 2024 | 1,3350 | 1,4525 | 1,3050 | 1,3250 | 1,3250 | 5.187.612 |
| 22 feb 2024 | 1,2400 | 1,3350 | 1,2250 | 1,3300 | 1,3300 | 3.603.485 |
| 21 feb 2024 | 1,2600 | 1,2625 | 1,2125 | 1,2450 | 1,2450 | 3.189.630 |
| 20 feb 2024 | 1,2400 | 1,3150 | 1,2400 | 1,2700 | 1,2700 | 4.331.156 |
| 19 feb 2024 | 1,4000 | 1,4400 | 1,1500 | 1,2250 | 1,2250 | 12.778.425 |
| 16 feb 2024 | 0,8500 | 0,8575 | 0,8200 | 0,8300 | 0,8300 | 1.673.321 |
| 15 feb 2024 | 0,8650 | 0,8700 | 0,8400 | 0,8400 | 0,8400 | 1.686.815 |
| 14 feb 2024 | 0,8150 | 0,8600 | 0,8150 | 0,8600 | 0,8600 | 2.892.867 |
| 13 feb 2024 | 0,8050 | 0,8700 | 0,7975 | 0,8250 | 0,8250 | 4.099.228 |
| 12 feb 2024 | 0,8100 | 0,8200 | 0,7825 | 0,7950 | 0,7950 | 1.223.286 |
| 09 feb 2024 | 0,8000 | 0,8100 | 0,7850 | 0,7900 | 0,7900 | 1.790.480 |
| 08 feb 2024 | 0,8300 | 0,8300 | 0,7800 | 0,8000 | 0,8000 | 1.805.268 |
| 07 feb 2024 | 0,7900 | 0,8450 | 0,7900 | 0,8250 | 0,8250 | 5.564.733 |
| 06 feb 2024 | 0,7700 | 0,7850 | 0,7550 | 0,7800 | 0,7800 | 2.079.410 |
| 05 feb 2024 | 0,7500 | 0,7800 | 0,7500 | 0,7700 | 0,7700 | 1.794.377 |
| 02 feb 2024 | 0,7350 | 0,7625 | 0,7250 | 0,7500 | 0,7500 | 1.448.656 |
| 01 feb 2024 | 0,7450 | 0,7500 | 0,7025 | 0,7300 | 0,7300 | 4.063.873 |
| 31 gen 2024 | 0,7550 | 0,7600 | 0,7200 | 0,7400 | 0,7400 | 2.120.272 |
| 30 gen 2024 | 0,7400 | 0,7825 | 0,7400 | 0,7550 | 0,7550 | 1.816.555 |
| 29 gen 2024 | 0,7500 | 0,7700 | 0,7250 | 0,7300 | 0,7300 | 3.853.872 |
| 25 gen 2024 | 0,7500 | 0,7750 | 0,7225 | 0,7500 | 0,7500 | 3.295.887 |
| 24 gen 2024 | 0,7000 | 0,7600 | 0,6800 | 0,7500 | 0,7500 | 3.984.148 |
| 23 gen 2024 | 0,7500 | 0,7600 | 0,6900 | 0,6900 | 0,6900 | 7.006.402 |
| 22 gen 2024 | 0,7800 | 0,7900 | 0,7200 | 0,7400 | 0,7400 | 5.264.703 |
| 19 gen 2024 | 0,8250 | 0,8350 | 0,7600 | 0,7650 | 0,7650 | 10.055.152 |
| 18 gen 2024 | 0,9700 | 0,9700 | 0,7850 | 0,7850 | 0,7850 | 20.708.205 |
| 17 gen 2024 | 1,3450 | 1,3500 | 1,3100 | 1,3250 | 1,3250 | 982.145 |
| 16 gen 2024 | 1,3450 | 1,3650 | 1,3400 | 1,3500 | 1,3500 | 756.611 |
| 15 gen 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 415.008 |
| 12 gen 2024 | 1,3300 | 1,3750 | 1,3250 | 1,3400 | 1,3400 | 2.355.730 |
| 11 gen 2024 | 1,3050 | 1,3350 | 1,2975 | 1,3250 | 1,3250 | 1.956.683 |
| 10 gen 2024 | 1,2750 | 1,3100 | 1,2450 | 1,3000 | 1,3000 | 829.515 |
| 09 gen 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2650 | 1,2650 | 227.635 |
| 08 gen 2024 | 1,2700 | 1,2850 | 1,2400 | 1,2500 | 1,2500 | 1.311.269 |
| 05 gen 2024 | 1,2550 | 1,2750 | 1,2450 | 1,2600 | 1,2600 | 376.911 |
| 04 gen 2024 | 1,2300 | 1,2600 | 1,2150 | 1,2550 | 1,2550 | 961.178 |
| 03 gen 2024 | 1,2550 | 1,2550 | 1,2300 | 1,2350 | 1,2350 | 1.750.203 |
| 02 gen 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 1.329.851 |
| 29 dic 2023 | 1,2150 | 1,2400 | 1,2000 | 1,2250 | 1,2250 | 735.914 |
| 28 dic 2023 | 1,2100 | 1,2350 | 1,2100 | 1,2100 | 1,2100 | 444.562 |
| 27 dic 2023 | 1,2100 | 1,2250 | 1,1900 | 1,2000 | 1,2000 | 1.017.808 |
| 22 dic 2023 | 1,1900 | 1,2200 | 1,1750 | 1,2050 | 1,2050 | 1.238.085 |
| 21 dic 2023 | 1,2200 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 3.341.007 |
| 20 dic 2023 | 1,2100 | 1,2250 | 1,1700 | 1,2150 | 1,2150 | 2.410.756 |
| 19 dic 2023 | 1,1350 | 1,2050 | 1,1350 | 1,2000 | 1,2000 | 3.199.755 |
| 18 dic 2023 | 1,1300 | 1,1750 | 1,1000 | 1,1500 | 1,1500 | 6.511.313 |
| 15 dic 2023 | 1,2400 | 1,2400 | 1,0800 | 1,1150 | 1,1150 | 14.587.275 |
| 14 dic 2023 | 1,2650 | 1,2750 | 1,2250 | 1,2450 | 1,2450 | 3.954.675 |
| 13 dic 2023 | 1,2900 | 1,3300 | 1,2650 | 1,2650 | 1,2650 | 1.503.771 |
| 12 dic 2023 | 1,3000 | 1,3100 | 1,2650 | 1,2950 | 1,2950 | 1.099.149 |
| 11 dic 2023 | 1,3200 | 1,3500 | 1,2750 | 1,2900 | 1,2900 | 1.188.692 |
| 08 dic 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 1.232.652 |
| 07 dic 2023 | 1,3800 | 1,3800 | 1,3000 | 1,3550 | 1,3550 | 2.824.775 |
| 06 dic 2023 | 1,4150 | 1,4150 | 1,3700 | 1,3850 | 1,3850 | 715.049 |
| 05 dic 2023 | 1,4100 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 792.558 |
| 04 dic 2023 | 1,4550 | 1,4700 | 1,4150 | 1,4250 | 1,4250 | 669.160 |
| 01 dic 2023 | 1,5100 | 1,5100 | 1,4500 | 1,4500 | 1,4500 | 613.601 |
| 30 nov 2023 | 1,4950 | 1,5200 | 1,4750 | 1,5100 | 1,5100 | 1.381.941 |
| 29 nov 2023 | 1,4550 | 1,5200 | 1,4550 | 1,5050 | 1,5050 | 1.243.940 |
| 28 nov 2023 | 1,4400 | 1,4950 | 1,4350 | 1,4550 | 1,4550 | 903.960 |
| 27 nov 2023 | 1,4700 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 824.091 |
| 24 nov 2023 | 1,4550 | 1,4850 | 1,4550 | 1,4800 | 1,4800 | 454.765 |
| *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.