Italia markets open in 2 hours 24 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.357,87 +155,50 (+0,41%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.188,36 -1.188,05 (-2,04%) CMC Crypto 200
1.314,44 +19,77 (+1,53%)
Aims Property Securities Fund (APW.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 02:00PM AEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2 |
| 08 mag 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 07 mag 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 06 mag 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 03 mag 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 02 mag 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 100 |
| 01 mag 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 73 |
| 30 apr 2024 | 1,5600 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 6.634 |
| 29 apr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 26 apr 2024 | 1,5650 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | 1.925 |
| 24 apr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 23 apr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1.821 |
| 22 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 19 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 18 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 17 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 16 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 15 apr 2024 | 1,5950 | 1,6000 | 1,5950 | 1,6000 | 1,6000 | 1.257 |
| 12 apr 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 62.267 |
| 11 apr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 10 apr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 3.021 |
| 09 apr 2024 | 1,6000 | 1,6500 | 1,5850 | 1,5850 | 1,5850 | 21.579 |
| 08 apr 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 73.940 |
| 05 apr 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 04 apr 2024 | 1,5000 | 1,5100 | 1,4950 | 1,5100 | 1,5100 | 101.832 |
| 03 apr 2024 | 1,4700 | 1,4750 | 1,4400 | 1,4750 | 1,4750 | 46.407 |
| 02 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 15.000 |
| 28 mar 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 27 mar 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4450 | 1,4450 | 10.372 |
| 26 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 3.712 |
| 25 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 288 |
| 22 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 7.199 |
| 21 mar 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 27.477 |
| 20 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 19 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 400 |
| 18 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 15 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 14 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 13 mar 2024 | 1,3400 | 1,3400 | 1,3350 | 1,3400 | 1,3400 | 60.921 |
| 12 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 11 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 7.472 |
| 08 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 07 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 06 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 05 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 04 mar 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 585 |
| 01 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29 feb 2024 | 1,3250 | 1,3700 | 1,3250 | 1,3600 | 1,3600 | 60.921 |
| 28 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 27 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 23 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 22 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 21 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 20 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 19 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 16 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15 feb 2024 | 1,3550 | 1,3600 | 1,3550 | 1,3600 | 1,3600 | 10.715 |
| 14 feb 2024 | 1,3100 | 1,3400 | 1,2925 | 1,3400 | 1,3400 | 30.085 |
| 13 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 15 |
| 12 feb 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 09 feb 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1.110 |
| 08 feb 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1.030 |
| 07 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 10.000 |
| 05 feb 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 02 feb 2024 | 1,2550 | 1,2750 | 1,2550 | 1,2750 | 1,2750 | 2.400 |
| 01 feb 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 31 gen 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1.228 |
| 30 gen 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 13.900 |
| 29 gen 2024 | 1,2600 | 1,2600 | 1,2550 | 1,2550 | 1,2550 | 3.808 |
| 25 gen 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 24 gen 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 23 gen 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 22 gen 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1.000 |
| 19 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 18 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 17 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 16 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 26 |
| 15 gen 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 2 |
| 12 gen 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11 gen 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 10 gen 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 09 gen 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 3.027 |
| 08 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 523 |
| 05 gen 2024 | 1,4000 | 1,4000 | 1,2550 | 1,2550 | 1,2550 | 2.982 |
| 04 gen 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03 gen 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 gen 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 28 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 27 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 21 dic 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 3.908 |
| 20 dic 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 9.363 |
| 19 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 5.500 |
| 18 dic 2023 | 1,2650 | 1,2900 | 1,2650 | 1,2900 | 1,2900 | 11.205 |
| 15 dic 2023 | 1,2600 | 1,2650 | 1,2550 | 1,2650 | 1,2650 | 6.655 |
| 14 dic 2023 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 13 dic 2023 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 19.999 |
| *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.