Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.091,89 +1.578,01 (+2,74%)
APM Human Services International Limited (APM.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,0850 | 1,1100 | 1,0350 | 1,0500 | 1,0500 | 233.527 |
| 02 mag 2024 | 1,1900 | 1,2025 | 1,0750 | 1,0850 | 1,0850 | 321.100 |
| 01 mag 2024 | 1,2000 | 1,2150 | 1,1950 | 1,2025 | 1,2025 | 81.623 |
| 30 apr 2024 | 1,2450 | 1,2500 | 1,2100 | 1,2150 | 1,2150 | 75.391 |
| 29 apr 2024 | 1,2400 | 1,2500 | 1,2225 | 1,2400 | 1,2400 | 195.877 |
| 26 apr 2024 | 1,2150 | 1,2500 | 1,2000 | 1,2475 | 1,2475 | 222.401 |
| 24 apr 2024 | 1,2000 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 286.985 |
| 23 apr 2024 | 1,1800 | 1,1875 | 1,1700 | 1,1750 | 1,1750 | 208.514 |
| 22 apr 2024 | 1,1750 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 106.494 |
| 19 apr 2024 | 1,1675 | 1,1800 | 1,1575 | 1,1800 | 1,1800 | 150.654 |
| 18 apr 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1750 | 1,1750 | 98.643 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 1,2100 | 1,2250 | 1,1600 | 1,1700 | 1,1700 | 215.248 |
| 15 apr 2024 | 1,2100 | 1,2500 | 1,1925 | 1,2150 | 1,2150 | 174.420 |
| 12 apr 2024 | 1,2400 | 1,2500 | 1,2175 | 1,2300 | 1,2300 | 206.766 |
| 11 apr 2024 | 1,2250 | 1,2800 | 1,2150 | 1,2350 | 1,2350 | 237.918 |
| 10 apr 2024 | 1,2100 | 1,2550 | 1,1850 | 1,2100 | 1,2100 | 6.182.399 |
| 09 apr 2024 | 1,1675 | 1,2150 | 1,1450 | 1,2050 | 1,2050 | 508.778 |
| 08 apr 2024 | 1,1400 | 1,2050 | 1,1200 | 1,1450 | 1,1450 | 711.589 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 1,6300 | 1,6350 | 1,5950 | 1,6300 | 1,6300 | 154.379 |
| 25 mar 2024 | 1,6550 | 1,6575 | 1,6300 | 1,6350 | 1,6350 | 63.531 |
| 22 mar 2024 | 1,6800 | 1,6950 | 1,6475 | 1,6625 | 1,6625 | 516.188 |
| 21 mar 2024 | 1,6700 | 1,6800 | 1,6475 | 1,6625 | 1,6625 | 262.266 |
| 20 mar 2024 | 1,6850 | 1,7300 | 1,6350 | 1,6400 | 1,6400 | 136.652 |
| 19 mar 2024 | 1,5750 | 1,6600 | 1,5400 | 1,6500 | 1,6500 | 254.799 |
| 18 mar 2024 | 1,5300 | 1,5950 | 1,5300 | 1,5500 | 1,5500 | 114.677 |
| 15 mar 2024 | 1,5850 | 1,5900 | 1,5000 | 1,5550 | 1,5550 | 251.829 |
| 14 mar 2024 | 1,6150 | 1,6250 | 1,5775 | 1,6000 | 1,6000 | 303.800 |
| 13 mar 2024 | 1,6825 | 1,6825 | 1,6150 | 1,6200 | 1,6200 | 183.788 |
| 12 mar 2024 | 1,7425 | 1,7425 | 1,6575 | 1,6750 | 1,6750 | 1.246.490 |
| 11 mar 2024 | 1,6550 | 1,7500 | 1,6475 | 1,7400 | 1,7400 | 1.419.904 |
| 08 mar 2024 | 1,6500 | 1,6750 | 1,6450 | 1,6600 | 1,6600 | 2.163.347 |
| 07 mar 2024 | 1,6350 | 1,6450 | 1,6100 | 1,6400 | 1,6400 | 320.318 |
| 06 mar 2024 | 1,6200 | 1,6375 | 1,6150 | 1,6200 | 1,6200 | 181.933 |
| 05 mar 2024 | 1,5900 | 1,6350 | 1,5750 | 1,6100 | 1,6100 | 323.234 |
| 04 mar 2024 | 1,6600 | 1,6700 | 1,5600 | 1,5700 | 1,5700 | 278.854 |
| 01 mar 2024 | 1,6625 | 1,7150 | 1,6625 | 1,6800 | 1,6800 | 412.664 |
| 29 feb 2024 | 1,6150 | 1,6850 | 1,5900 | 1,6400 | 1,6400 | 5.292.583 |
| 28 feb 2024 | 1,6075 | 1,6900 | 1,5775 | 1,6000 | 1,6000 | 590.298 |
| 27 feb 2024 | 1,4250 | 1,4400 | 1,3750 | 1,4250 | 1,4250 | 391.766 |
| 26 feb 2024 | 1,2850 | 1,4575 | 1,2850 | 1,3950 | 1,3950 | 867.575 |
| 23 feb 2024 | 1,4100 | 1,4500 | 1,3150 | 1,3200 | 1,3200 | 515.583 |
| 22 feb 2024 | 1,2400 | 1,3350 | 1,2300 | 1,3300 | 1,3300 | 532.046 |
| 21 feb 2024 | 1,2450 | 1,2650 | 1,2100 | 1,2550 | 1,2550 | 434.200 |
| 20 feb 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2750 | 1,2750 | 8.561.643 |
| 19 feb 2024 | 1,4375 | 1,4400 | 1,1500 | 1,2350 | 1,2350 | 1.998.310 |
| 16 feb 2024 | 0,8325 | 0,8500 | 0,8200 | 0,8300 | 0,8300 | 309.358 |
| 15 feb 2024 | 0,8700 | 0,8700 | 0,8400 | 0,8400 | 0,8400 | 233.445 |
| 14 feb 2024 | 0,8250 | 0,8600 | 0,8200 | 0,8400 | 0,8400 | 386.555 |
| 13 feb 2024 | 0,8250 | 0,8650 | 0,8000 | 0,8150 | 0,8150 | 399.297 |
| 12 feb 2024 | 0,8100 | 0,8200 | 0,7850 | 0,7875 | 0,7875 | 230.573 |
| 09 feb 2024 | 0,8100 | 0,8100 | 0,7850 | 0,7900 | 0,7900 | 221.404 |
| 08 feb 2024 | 0,8200 | 0,8300 | 0,7800 | 0,8050 | 0,8050 | 206.094 |
| 07 feb 2024 | 0,7925 | 0,8450 | 0,7925 | 0,8200 | 0,8200 | 809.000 |
| 06 feb 2024 | 0,7700 | 0,7850 | 0,7600 | 0,7800 | 0,7800 | - |
| 05 feb 2024 | 0,7600 | 0,7700 | 0,7500 | 0,7700 | 0,7700 | 255.470 |
| 02 feb 2024 | 0,7425 | 0,7625 | 0,7250 | 0,7500 | 0,7500 | 350.512 |
| 01 feb 2024 | 0,7400 | 0,7400 | 0,7025 | 0,7300 | 0,7300 | 328.734 |
| 31 gen 2024 | 0,7550 | 0,7550 | 0,7250 | 0,7400 | 0,7400 | 899.326 |
| 30 gen 2024 | 0,7500 | 0,7800 | 0,7475 | 0,7550 | 0,7550 | 336.788 |
| 29 gen 2024 | 0,7500 | 0,7700 | 0,7250 | 0,7400 | 0,7400 | 1.053.229 |
| 25 gen 2024 | 0,7300 | 0,7750 | 0,7225 | 0,7500 | 0,7500 | 22.408.613 |
| 24 gen 2024 | 0,6950 | 0,7550 | 0,6950 | 0,7475 | 0,7475 | 11.567.561 |
| 23 gen 2024 | 0,7550 | 0,7550 | 0,6950 | 0,7050 | 0,7050 | 14.462.133 |
| 22 gen 2024 | 0,7775 | 0,7825 | 0,7200 | 0,7350 | 0,7350 | 956.708 |
| 19 gen 2024 | 0,8300 | 0,8325 | 0,7600 | 0,7600 | 0,7600 | 1.767.693 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 77.781 |
| 16 gen 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 143.790 |
| 15 gen 2024 | 1,3625 | 1,3800 | 1,3400 | 1,3450 | 1,3450 | 289.653 |
| 12 gen 2024 | 1,3450 | 1,3750 | 1,3350 | 1,3450 | 1,3450 | 166.703 |
| 11 gen 2024 | 1,3025 | 1,3325 | 1,3000 | 1,3225 | 1,3225 | 337.565 |
| 10 gen 2024 | 1,2700 | 1,3100 | 1,2450 | 1,3000 | 1,3000 | 370.626 |
| 09 gen 2024 | 1,2750 | 1,2800 | 1,2650 | 1,2700 | 1,2700 | 79.433 |
| 08 gen 2024 | 1,2600 | 1,2850 | 1,2400 | 1,2550 | 1,2550 | 206.844 |
| 05 gen 2024 | 1,2500 | 1,2725 | 1,2450 | 1,2650 | 1,2650 | 89.524 |
| 04 gen 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 120.755 |
| 03 gen 2024 | 1,2500 | 1,2525 | 1,2300 | 1,2350 | 1,2350 | 1.068.311 |
| 02 gen 2024 | 1,2275 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 175.330 |
| 29 dic 2023 | 1,2150 | 1,2350 | 1,2050 | 1,2225 | 1,2225 | 109.114 |
| 28 dic 2023 | 1,2200 | 1,2350 | 1,2100 | 1,2100 | 1,2100 | 228.576 |
| 27 dic 2023 | 1,2000 | 1,2250 | 1,1900 | 1,2100 | 1,2100 | 245.780 |
| 22 dic 2023 | 1,1900 | 1,2250 | 1,1775 | 1,1950 | 1,1950 | 247.267 |
| 21 dic 2023 | 1,2050 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 328.482 |
| 20 dic 2023 | 1,2125 | 1,2250 | 1,1700 | 1,2100 | 1,2100 | 777.744 |
| 19 dic 2023 | 1,1450 | 1,2025 | 1,1400 | 1,1950 | 1,1950 | 1.385.147 |
| 18 dic 2023 | 1,1350 | 1,1750 | 1,1050 | 1,1550 | 1,1550 | 2.410.162 |
| 15 dic 2023 | 1,2350 | 1,2350 | 1,0850 | 1,1500 | 1,1500 | 4.462.785 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 1,2950 | 1,3300 | 1,2725 | 1,2750 | 1,2750 | 281.078 |
| 12 dic 2023 | 1,2850 | 1,3100 | 1,2650 | 1,3100 | 1,3100 | 299.987 |
| 11 dic 2023 | 1,3200 | 1,3500 | 1,2775 | 1,2900 | 1,2900 | 1.383.796 |
| 08 dic 2023 | 1,3300 | 1,3400 | 1,3000 | 1,3150 | 1,3150 | 268.170 |
| 07 dic 2023 | 1,3650 | 1,3650 | 1,3000 | 1,3525 | 1,3525 | 1.955.829 |
| *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.