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
59.018,16 +1.637,55 (+2,85%)
Arena REIT (ARF.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM 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 | 3,6500 | 3,7600 | 3,6500 | 3,7400 | 3,7400 | 1.556.171 |
| 02 mag 2024 | 3,6900 | 3,7150 | 3,6600 | 3,6900 | 3,6900 | 572.149 |
| 01 mag 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6700 | 3,6700 | 460.488 |
| 30 apr 2024 | 3,6300 | 3,7000 | 3,6300 | 3,7000 | 3,7000 | 558.564 |
| 29 apr 2024 | 3,5900 | 3,6500 | 3,5700 | 3,6500 | 3,6500 | 562.422 |
| 26 apr 2024 | 3,6000 | 3,6400 | 3,5100 | 3,5300 | 3,5300 | 377.952 |
| 24 apr 2024 | 3,6600 | 3,6800 | 3,6000 | 3,6100 | 3,6100 | 393.463 |
| 23 apr 2024 | 3,6700 | 3,7000 | 3,6200 | 3,6300 | 3,6300 | 483.185 |
| 22 apr 2024 | 3,5800 | 3,6600 | 3,5700 | 3,6500 | 3,6500 | 428.237 |
| 19 apr 2024 | 3,5700 | 3,5900 | 3,4950 | 3,5300 | 3,5300 | 395.639 |
| 18 apr 2024 | 3,5900 | 3,6300 | 3,5800 | 3,6000 | 3,6000 | 508.236 |
| 17 apr 2024 | 3,6100 | 3,6500 | 3,5800 | 3,6100 | 3,6100 | 490.524 |
| 16 apr 2024 | 3,5800 | 3,6200 | 3,5400 | 3,5900 | 3,5900 | 437.596 |
| 15 apr 2024 | 3,6400 | 3,6700 | 3,5700 | 3,5900 | 3,5900 | 427.502 |
| 12 apr 2024 | 3,6400 | 3,6900 | 3,6300 | 3,6400 | 3,6400 | 354.445 |
| 11 apr 2024 | 3,6200 | 3,7000 | 3,5700 | 3,6700 | 3,6700 | 576.228 |
| 10 apr 2024 | 3,7500 | 3,7900 | 3,7450 | 3,7700 | 3,7700 | 269.698 |
| 09 apr 2024 | 3,7400 | 3,7900 | 3,7000 | 3,7700 | 3,7700 | 307.812 |
| 08 apr 2024 | 3,7800 | 3,8150 | 3,7350 | 3,7400 | 3,7400 | 539.506 |
| 05 apr 2024 | 3,7800 | 3,8200 | 3,7600 | 3,7800 | 3,7800 | 325.557 |
| 04 apr 2024 | 3,7900 | 3,8200 | 3,7500 | 3,8000 | 3,8000 | 681.600 |
| 03 apr 2024 | 3,9100 | 3,9400 | 3,7500 | 3,7600 | 3,7600 | 598.566 |
| 02 apr 2024 | 3,9000 | 3,9800 | 3,8800 | 3,9500 | 3,9500 | 678.950 |
| 28 mar 2024 | 3,9100 | 3,9800 | 3,8800 | 3,9700 | 3,9700 | 942.714 |
| 27 mar 2024 | 3,8800 | 3,8900 | 3,7750 | 3,8500 | 3,8500 | 875.351 |
| 27 mar 2024 | 0.0435 Dividendo | |||||
| 26 mar 2024 | 3,8600 | 3,9400 | 3,8600 | 3,9200 | 3,8765 | 1.395.877 |
| 25 mar 2024 | 3,8900 | 3,9500 | 3,8500 | 3,9200 | 3,8765 | 1.245.734 |
| 22 mar 2024 | 3,7800 | 3,9000 | 3,7700 | 3,8800 | 3,8369 | 883.173 |
| 21 mar 2024 | 3,7700 | 3,7900 | 3,7400 | 3,7800 | 3,7381 | 1.185.821 |
| 20 mar 2024 | 3,7200 | 3,7200 | 3,6700 | 3,7100 | 3,6688 | 709.623 |
| 19 mar 2024 | 3,6400 | 3,7200 | 3,6300 | 3,7000 | 3,6589 | 671.523 |
| 18 mar 2024 | 3,5600 | 3,6300 | 3,5300 | 3,6300 | 3,5897 | 1.150.924 |
| 15 mar 2024 | 3,4900 | 3,6600 | 3,4900 | 3,5900 | 3,5502 | 2.799.248 |
| 14 mar 2024 | 3,4800 | 3,5100 | 3,4500 | 3,5100 | 3,4710 | 917.538 |
| 13 mar 2024 | 3,5300 | 3,5400 | 3,4700 | 3,4800 | 3,4414 | 771.248 |
| 12 mar 2024 | 3,4700 | 3,5000 | 3,4500 | 3,4800 | 3,4414 | 618.162 |
| 11 mar 2024 | 3,4700 | 3,4900 | 3,4400 | 3,4800 | 3,4414 | 367.857 |
| 08 mar 2024 | 3,5400 | 3,5400 | 3,4800 | 3,4800 | 3,4414 | 716.394 |
| 07 mar 2024 | 3,5400 | 3,5550 | 3,4600 | 3,5000 | 3,4612 | 609.771 |
| 06 mar 2024 | 3,4700 | 3,5100 | 3,4300 | 3,4800 | 3,4414 | 763.941 |
| 05 mar 2024 | 3,5000 | 3,5000 | 3,4100 | 3,4500 | 3,4117 | 530.450 |
| 04 mar 2024 | 3,4400 | 3,4950 | 3,4200 | 3,4400 | 3,4018 | 275.199 |
| 01 mar 2024 | 3,4200 | 3,4200 | 3,3500 | 3,4000 | 3,3623 | 473.430 |
| 29 feb 2024 | 3,3900 | 3,4300 | 3,3500 | 3,4300 | 3,3919 | 1.017.308 |
| 28 feb 2024 | 3,3500 | 3,3700 | 3,3100 | 3,3600 | 3,3227 | 402.488 |
| 27 feb 2024 | 3,3100 | 3,3600 | 3,2900 | 3,3000 | 3,2634 | 503.964 |
| 26 feb 2024 | 3,4100 | 3,4100 | 3,3000 | 3,3100 | 3,2733 | 257.216 |
| 23 feb 2024 | 3,3500 | 3,4200 | 3,3500 | 3,3700 | 3,3326 | 464.289 |
| 22 feb 2024 | 3,3500 | 3,3900 | 3,3300 | 3,3800 | 3,3425 | 408.405 |
| 21 feb 2024 | 3,4200 | 3,4500 | 3,3300 | 3,3300 | 3,2930 | 955.493 |
| 20 feb 2024 | 3,4900 | 3,5050 | 3,4000 | 3,4600 | 3,4216 | 779.892 |
| 19 feb 2024 | 3,6200 | 3,6400 | 3,4750 | 3,5300 | 3,4908 | 910.580 |
| 16 feb 2024 | 3,5200 | 3,6200 | 3,5200 | 3,6200 | 3,5798 | 1.230.051 |
| 15 feb 2024 | 3,5300 | 3,5600 | 3,4500 | 3,4700 | 3,4315 | 641.388 |
| 14 feb 2024 | 3,4800 | 3,5300 | 3,4600 | 3,5100 | 3,4710 | 738.588 |
| 13 feb 2024 | 3,5900 | 3,6200 | 3,5700 | 3,5700 | 3,5304 | 269.045 |
| 12 feb 2024 | 3,6100 | 3,6350 | 3,5900 | 3,5900 | 3,5502 | 281.248 |
| 09 feb 2024 | 3,6100 | 3,6200 | 3,5800 | 3,5900 | 3,5502 | 384.062 |
| 08 feb 2024 | 3,6100 | 3,6500 | 3,5350 | 3,5800 | 3,5403 | 815.852 |
| 07 feb 2024 | 3,5500 | 3,6400 | 3,5450 | 3,5700 | 3,5304 | 704.686 |
| 06 feb 2024 | 3,5100 | 3,5500 | 3,4900 | 3,5400 | 3,5007 | 323.096 |
| 05 feb 2024 | 3,4900 | 3,5600 | 3,4800 | 3,5300 | 3,4908 | 1.133.373 |
| 02 feb 2024 | 3,5100 | 3,5700 | 3,4700 | 3,5500 | 3,5106 | 588.739 |
| 01 feb 2024 | 3,5200 | 3,5400 | 3,4050 | 3,5000 | 3,4612 | 2.406.064 |
| 31 gen 2024 | 3,5400 | 3,6500 | 3,5000 | 3,5000 | 3,4612 | 1.936.513 |
| 30 gen 2024 | 3,6100 | 3,6200 | 3,5150 | 3,5400 | 3,5007 | 873.446 |
| 29 gen 2024 | 3,5700 | 3,5800 | 3,5200 | 3,5700 | 3,5304 | 542.154 |
| 25 gen 2024 | 3,6200 | 3,6200 | 3,4900 | 3,5300 | 3,4908 | 1.487.003 |
| 24 gen 2024 | 3,6100 | 3,6100 | 3,5350 | 3,5500 | 3,5106 | 366.545 |
| 23 gen 2024 | 3,5800 | 3,5800 | 3,5400 | 3,5600 | 3,5205 | 361.316 |
| 22 gen 2024 | 3,6100 | 3,6100 | 3,5600 | 3,5900 | 3,5502 | 375.510 |
| 19 gen 2024 | 3,5900 | 3,6200 | 3,5300 | 3,5600 | 3,5205 | 462.942 |
| 18 gen 2024 | 3,6100 | 3,6400 | 3,5300 | 3,5600 | 3,5205 | 1.750.385 |
| 17 gen 2024 | 3,6500 | 3,7100 | 3,6450 | 3,6800 | 3,6392 | 343.333 |
| 16 gen 2024 | 3,6900 | 3,7150 | 3,6400 | 3,6400 | 3,5996 | 352.196 |
| 15 gen 2024 | 3,7200 | 3,7200 | 3,6700 | 3,7100 | 3,6688 | 97.621 |
| 12 gen 2024 | 3,6900 | 3,7200 | 3,6500 | 3,7100 | 3,6688 | 293.961 |
| 11 gen 2024 | 3,6400 | 3,6500 | 3,6000 | 3,6400 | 3,5996 | 297.754 |
| 10 gen 2024 | 3,5900 | 3,6150 | 3,5700 | 3,6000 | 3,5601 | 386.516 |
| 09 gen 2024 | 3,6100 | 3,6100 | 3,5850 | 3,6000 | 3,5601 | 215.301 |
| 08 gen 2024 | 3,5500 | 3,6100 | 3,5500 | 3,5600 | 3,5205 | 342.571 |
| 05 gen 2024 | 3,6000 | 3,6500 | 3,5700 | 3,5800 | 3,5403 | 1.220.516 |
| 04 gen 2024 | 3,6800 | 3,6800 | 3,5900 | 3,5900 | 3,5502 | 344.145 |
| 03 gen 2024 | 3,6300 | 3,6750 | 3,6100 | 3,6300 | 3,5897 | 214.657 |
| 02 gen 2024 | 3,6900 | 3,7300 | 3,6600 | 3,6900 | 3,6491 | 184.280 |
| 29 dic 2023 | 3,7500 | 3,7500 | 3,6900 | 3,7100 | 3,6688 | 204.374 |
| 28 dic 2023 | 3,7400 | 3,7500 | 3,6950 | 3,7400 | 3,6985 | 396.875 |
| 28 dic 2023 | 0.0435 Dividendo | |||||
| 27 dic 2023 | 3,7800 | 3,7800 | 3,7000 | 3,7400 | 3,6555 | 201.704 |
| 22 dic 2023 | 3,7600 | 3,7700 | 3,7000 | 3,7000 | 3,6164 | 233.952 |
| 21 dic 2023 | 3,7600 | 3,7600 | 3,6500 | 3,7300 | 3,6457 | 766.433 |
| 20 dic 2023 | 3,7200 | 3,7600 | 3,6700 | 3,7500 | 3,6653 | 452.660 |
| 19 dic 2023 | 3,6100 | 3,6900 | 3,6000 | 3,6800 | 3,5968 | 781.931 |
| 18 dic 2023 | 3,6500 | 3,6900 | 3,6300 | 3,6400 | 3,5577 | 985.115 |
| 15 dic 2023 | 3,7300 | 3,7500 | 3,6600 | 3,6600 | 3,5773 | 1.502.767 |
| 14 dic 2023 | 3,6700 | 3,7300 | 3,6400 | 3,6700 | 3,5871 | 736.090 |
| 13 dic 2023 | 3,5100 | 3,5850 | 3,5100 | 3,5500 | 3,4698 | 450.828 |
| 12 dic 2023 | 3,5600 | 3,5700 | 3,5100 | 3,5500 | 3,4698 | 413.805 |
| 11 dic 2023 | 3,5400 | 3,5600 | 3,4900 | 3,5400 | 3,4600 | 631.272 |
| *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.