Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.584,73 +827,16 (+1,41%)
Alumina Limited (AWC.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
29 apr 2023 - 29 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,5250 | 1,5400 | 1,5050 | 1,5300 | 1,5300 | 3.630.931 |
| 24 apr 2024 | 1,5650 | 1,5650 | 1,5300 | 1,5550 | 1,5550 | 3.167.635 |
| 23 apr 2024 | 1,5550 | 1,5800 | 1,5400 | 1,5800 | 1,5800 | 6.396.456 |
| 22 apr 2024 | 1,5250 | 1,5725 | 1,5200 | 1,5500 | 1,5500 | 4.125.962 |
| 19 apr 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 11.896.024 |
| 18 apr 2024 | 1,5600 | 1,5750 | 1,5500 | 1,5500 | 1,5500 | 7.024.117 |
| 17 apr 2024 | 1,5500 | 1,5675 | 1,5300 | 1,5500 | 1,5500 | 3.918.175 |
| 16 apr 2024 | 1,5400 | 1,5700 | 1,5325 | 1,5600 | 1,5600 | 5.872.005 |
| 15 apr 2024 | 1,5050 | 1,6100 | 1,4900 | 1,5900 | 1,5900 | 20.460.671 |
| 12 apr 2024 | 1,5000 | 1,5050 | 1,4800 | 1,5000 | 1,5000 | 6.468.165 |
| 11 apr 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 10.247.513 |
| 10 apr 2024 | 1,5150 | 1,5250 | 1,4950 | 1,5050 | 1,5050 | 9.970.117 |
| 09 apr 2024 | 1,5000 | 1,5100 | 1,4850 | 1,5100 | 1,5100 | 12.017.238 |
| 08 apr 2024 | 1,5100 | 1,5100 | 1,4825 | 1,5000 | 1,5000 | 9.466.620 |
| 05 apr 2024 | 1,4900 | 1,5200 | 1,4650 | 1,5000 | 1,5000 | 7.641.614 |
| 04 apr 2024 | 1,5050 | 1,5850 | 1,5050 | 1,5400 | 1,5400 | 22.259.463 |
| 03 apr 2024 | 1,4700 | 1,4850 | 1,4400 | 1,4750 | 1,4750 | 16.752.477 |
| 02 apr 2024 | 1,4400 | 1,4775 | 1,4400 | 1,4700 | 1,4700 | 14.905.678 |
| 28 mar 2024 | 1,3900 | 1,4400 | 1,3850 | 1,4200 | 1,4200 | 29.633.977 |
| 27 mar 2024 | 1,3300 | 1,3450 | 1,3200 | 1,3400 | 1,3400 | 9.417.780 |
| 26 mar 2024 | 1,3150 | 1,3425 | 1,3150 | 1,3200 | 1,3200 | 9.535.801 |
| 25 mar 2024 | 1,3000 | 1,3250 | 1,2900 | 1,3100 | 1,3100 | 9.133.994 |
| 22 mar 2024 | 1,2750 | 1,3125 | 1,2550 | 1,3000 | 1,3000 | 20.531.678 |
| 21 mar 2024 | 1,2700 | 1,3100 | 1,2600 | 1,2750 | 1,2750 | 24.817.350 |
| 20 mar 2024 | 1,2350 | 1,2350 | 1,1900 | 1,2150 | 1,2150 | 12.693.201 |
| 19 mar 2024 | 1,2700 | 1,2900 | 1,2525 | 1,2550 | 1,2550 | 21.390.824 |
| 18 mar 2024 | 1,2500 | 1,2650 | 1,2450 | 1,2550 | 1,2550 | 10.870.862 |
| 15 mar 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 55.039.641 |
| 14 mar 2024 | 1,2550 | 1,2750 | 1,2550 | 1,2600 | 1,2600 | 15.556.695 |
| 13 mar 2024 | 1,2550 | 1,2675 | 1,2300 | 1,2350 | 1,2350 | 14.692.642 |
| 12 mar 2024 | 1,2400 | 1,2975 | 1,2300 | 1,2700 | 1,2700 | 24.649.107 |
| 11 mar 2024 | 1,2000 | 1,2175 | 1,1750 | 1,1750 | 1,1750 | 10.620.940 |
| 08 mar 2024 | 1,1950 | 1,2250 | 1,1900 | 1,2200 | 1,2200 | 14.265.887 |
| 07 mar 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 19.932.573 |
| 06 mar 2024 | 1,0800 | 1,1000 | 1,0725 | 1,0900 | 1,0900 | 7.039.093 |
| 05 mar 2024 | 1,0750 | 1,1050 | 1,0750 | 1,1000 | 1,1000 | 20.734.015 |
| 04 mar 2024 | 1,1050 | 1,1100 | 1,0750 | 1,0900 | 1,0900 | 15.633.176 |
| 01 mar 2024 | 1,0750 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 18.554.514 |
| 29 feb 2024 | 1,0600 | 1,0675 | 1,0450 | 1,0550 | 1,0550 | 16.197.289 |
| 28 feb 2024 | 1,0700 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 19.641.026 |
| 27 feb 2024 | 1,0550 | 1,0550 | 0,9850 | 1,0350 | 1,0350 | 22.556.052 |
| 26 feb 2024 | 1,0650 | 1,1100 | 1,0575 | 1,0900 | 1,0900 | 29.038.019 |
| 23 feb 2024 | 1,0400 | 1,0500 | 1,0075 | 1,0200 | 1,0200 | 5.864.580 |
| 22 feb 2024 | 1,0600 | 1,0650 | 1,0400 | 1,0500 | 1,0500 | 4.841.292 |
| 21 feb 2024 | 1,0400 | 1,0500 | 1,0150 | 1,0500 | 1,0500 | 12.796.943 |
| 20 feb 2024 | 1,0700 | 1,0700 | 1,0250 | 1,0600 | 1,0600 | 5.686.964 |
| 19 feb 2024 | 1,0900 | 1,1100 | 1,0675 | 1,0750 | 1,0750 | 5.072.147 |
| 16 feb 2024 | 1,0700 | 1,0900 | 1,0675 | 1,0850 | 1,0850 | 6.730.822 |
| 15 feb 2024 | 1,0850 | 1,0900 | 1,0550 | 1,0600 | 1,0600 | 13.146.707 |
| 14 feb 2024 | 1,0500 | 1,0750 | 1,0450 | 1,0750 | 1,0750 | 5.701.259 |
| 13 feb 2024 | 1,0950 | 1,1075 | 1,0800 | 1,0800 | 1,0800 | 23.652.335 |
| 12 feb 2024 | 1,0800 | 1,1050 | 1,0650 | 1,0700 | 1,0700 | 3.369.683 |
| 09 feb 2024 | 1,0950 | 1,0950 | 1,0700 | 1,0800 | 1,0800 | 5.478.671 |
| 08 feb 2024 | 1,1100 | 1,1275 | 1,0950 | 1,0950 | 1,0950 | 3.867.635 |
| 07 feb 2024 | 1,0750 | 1,1350 | 1,0650 | 1,1150 | 1,1150 | 11.982.305 |
| 06 feb 2024 | 1,0700 | 1,0750 | 1,0375 | 1,0550 | 1,0550 | 6.026.879 |
| 05 feb 2024 | 1,1250 | 1,1350 | 1,0950 | 1,0950 | 1,0950 | 4.500.973 |
| 02 feb 2024 | 1,1250 | 1,1400 | 1,1200 | 1,1350 | 1,1350 | 8.174.756 |
| 01 feb 2024 | 1,1600 | 1,1600 | 1,0950 | 1,1100 | 1,1100 | 17.511.555 |
| 31 gen 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1650 | 1,1650 | 9.004.245 |
| 30 gen 2024 | 1,1700 | 1,1750 | 1,1250 | 1,1350 | 1,1350 | 11.311.615 |
| 29 gen 2024 | 1,1200 | 1,1675 | 1,1200 | 1,1650 | 1,1650 | 9.683.693 |
| 25 gen 2024 | 1,1000 | 1,1300 | 1,0950 | 1,1200 | 1,1200 | 9.304.711 |
| 24 gen 2024 | 1,0750 | 1,1125 | 1,0725 | 1,1000 | 1,1000 | 8.858.552 |
| 23 gen 2024 | 1,0500 | 1,0800 | 1,0450 | 1,0650 | 1,0650 | 8.043.778 |
| 22 gen 2024 | 0,9950 | 1,0450 | 0,9950 | 1,0400 | 1,0400 | 11.170.574 |
| 19 gen 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0050 | 1,0050 | 8.383.174 |
| 18 gen 2024 | 0,9900 | 0,9950 | 0,9600 | 0,9750 | 0,9750 | 12.646.521 |
| 17 gen 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 6.126.416 |
| 16 gen 2024 | 1,0400 | 1,0650 | 1,0250 | 1,0450 | 1,0450 | 11.459.888 |
| 15 gen 2024 | 1,0850 | 1,0900 | 1,0550 | 1,0725 | 1,0725 | 2.045.269 |
| 12 gen 2024 | 1,1200 | 1,1200 | 1,0825 | 1,0950 | 1,0950 | 17.529.381 |
| 11 gen 2024 | 1,1450 | 1,1500 | 1,1025 | 1,1300 | 1,1300 | 30.988.617 |
| 10 gen 2024 | 1,0050 | 1,1550 | 1,0050 | 1,1500 | 1,1500 | 32.367.280 |
| 09 gen 2024 | 0,9200 | 0,9850 | 0,9050 | 0,9800 | 0,9800 | 27.263.238 |
| 08 gen 2024 | 0,9000 | 0,9100 | 0,8900 | 0,9100 | 0,9100 | 6.801.896 |
| 05 gen 2024 | 0,9000 | 0,9150 | 0,9000 | 0,9100 | 0,9100 | 5.915.915 |
| 04 gen 2024 | 0,9000 | 0,9225 | 0,8825 | 0,9000 | 0,9000 | 10.800.504 |
| 03 gen 2024 | 0,9100 | 0,9350 | 0,9050 | 0,9250 | 0,9250 | 8.140.019 |
| 02 gen 2024 | 0,9100 | 0,9300 | 0,9075 | 0,9300 | 0,9300 | 5.532.520 |
| 29 dic 2023 | 0,9150 | 0,9250 | 0,9050 | 0,9050 | 0,9050 | 8.724.682 |
| 28 dic 2023 | 0,9200 | 0,9300 | 0,9100 | 0,9150 | 0,9150 | 5.677.136 |
| 27 dic 2023 | 0,9050 | 0,9225 | 0,8975 | 0,9150 | 0,9150 | 6.281.345 |
| 22 dic 2023 | 0,8900 | 0,8975 | 0,8750 | 0,8950 | 0,8950 | 7.917.889 |
| 21 dic 2023 | 0,8850 | 0,9000 | 0,8700 | 0,8800 | 0,8800 | 12.293.945 |
| 20 dic 2023 | 0,9400 | 0,9400 | 0,8925 | 0,9050 | 0,9050 | 7.570.024 |
| 19 dic 2023 | 0,9100 | 0,9100 | 0,8800 | 0,9050 | 0,9050 | 7.460.087 |
| 18 dic 2023 | 0,9000 | 0,9200 | 0,8825 | 0,9200 | 0,9200 | 8.249.884 |
| 15 dic 2023 | 0,9150 | 0,9350 | 0,8900 | 0,8900 | 0,8900 | 28.455.291 |
| 14 dic 2023 | 0,8300 | 0,8800 | 0,8050 | 0,8750 | 0,8750 | 26.660.130 |
| 13 dic 2023 | 0,7750 | 0,8050 | 0,7700 | 0,8050 | 0,8050 | 7.803.436 |
| 12 dic 2023 | 0,7800 | 0,7900 | 0,7600 | 0,7850 | 0,7850 | 9.985.885 |
| 11 dic 2023 | 0,8150 | 0,8200 | 0,7800 | 0,7850 | 0,7850 | 6.324.755 |
| 08 dic 2023 | 0,8100 | 0,8300 | 0,8025 | 0,8100 | 0,8100 | 10.984.209 |
| 07 dic 2023 | 0,7750 | 0,8250 | 0,7700 | 0,8100 | 0,8100 | 22.528.964 |
| 06 dic 2023 | 0,7250 | 0,7850 | 0,7250 | 0,7800 | 0,7800 | 10.166.139 |
| 05 dic 2023 | 0,7700 | 0,7700 | 0,7300 | 0,7300 | 0,7300 | 10.559.965 |
| 04 dic 2023 | 0,7300 | 0,7575 | 0,7200 | 0,7450 | 0,7450 | 11.442.798 |
| 01 dic 2023 | 0,7300 | 0,7300 | 0,7050 | 0,7100 | 0,7100 | 4.895.172 |
| 30 nov 2023 | 0,7550 | 0,7600 | 0,7150 | 0,7300 | 0,7300 | 33.978.715 |
| *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.