Italia markets open in 7 hours 41 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.233,82 +1.243,95 (+2,30%) CMC Crypto 200
1.278,93 +8,19 (+0,64%)
Aurizon Holdings Limited (AZJ.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,8000 | 3,8100 | 3,7800 | 3,7800 | 3,7800 | 1.045.830 |
| 01 mag 2024 | 3,7900 | 3,8100 | 3,7650 | 3,7700 | 3,7700 | 1.270.132 |
| 30 apr 2024 | 3,9000 | 3,9000 | 3,8300 | 3,8300 | 3,8300 | 2.223.094 |
| 29 apr 2024 | 3,8750 | 3,8900 | 3,8500 | 3,8800 | 3,8800 | 1.453.745 |
| 26 apr 2024 | 3,8400 | 3,9150 | 3,8400 | 3,8700 | 3,8700 | 2.585.716 |
| 24 apr 2024 | 3,9400 | 4,0200 | 3,9400 | 3,9400 | 3,9400 | 7.594.556 |
| 23 apr 2024 | 3,9250 | 3,9900 | 3,9150 | 3,9800 | 3,9800 | 2.109.115 |
| 22 apr 2024 | 3,9100 | 3,9300 | 3,8800 | 3,8900 | 3,8900 | 1.126.854 |
| 19 apr 2024 | 3,8850 | 3,8900 | 3,8300 | 3,8800 | 3,8800 | 1.513.074 |
| 18 apr 2024 | 3,9150 | 3,9300 | 3,8800 | 3,8950 | 3,8950 | 1.364.587 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 3,9500 | 3,9500 | 3,8700 | 3,9100 | 3,9100 | 1.997.208 |
| 15 apr 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9600 | 3,9600 | 1.328.357 |
| 12 apr 2024 | 3,9650 | 4,0000 | 3,9500 | 3,9800 | 3,9800 | 759.268 |
| 11 apr 2024 | 3,9600 | 4,0100 | 3,9600 | 4,0000 | 4,0000 | 887.756 |
| 10 apr 2024 | 4,0400 | 4,0600 | 3,9900 | 3,9900 | 3,9900 | 1.259.574 |
| 09 apr 2024 | 4,0350 | 4,0700 | 4,0050 | 4,0350 | 4,0350 | 1.326.824 |
| 08 apr 2024 | 3,9900 | 4,0400 | 3,9700 | 4,0300 | 4,0300 | 3.703.234 |
| 05 apr 2024 | 3,9600 | 3,9800 | 3,9500 | 3,9700 | 3,9700 | 1.671.660 |
| 04 apr 2024 | 3,9350 | 3,9800 | 3,9200 | 3,9800 | 3,9800 | 824.362 |
| 03 apr 2024 | 4,0100 | 4,0100 | 3,9200 | 3,9300 | 3,9300 | 797.214 |
| 02 apr 2024 | 3,9800 | 4,0050 | 3,9800 | 3,9950 | 3,9950 | 699.572 |
| 28 mar 2024 | 3,9800 | 4,0300 | 3,9800 | 4,0150 | 4,0150 | 2.079.888 |
| 27 mar 2024 | 3,9600 | 3,9900 | 3,9500 | 3,9800 | 3,9800 | 4.975.202 |
| 26 mar 2024 | 3,9800 | 3,9800 | 3,9400 | 3,9650 | 3,9650 | 2.948.673 |
| 25 mar 2024 | 3,9900 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 1.517.320 |
| 22 mar 2024 | 3,9550 | 3,9900 | 3,9250 | 3,9800 | 3,9800 | 836.236 |
| 21 mar 2024 | 3,9400 | 3,9600 | 3,9200 | 3,9500 | 3,9500 | 999.897 |
| 20 mar 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9400 | 3,9400 | 1.284.100 |
| 19 mar 2024 | 3,8900 | 3,9200 | 3,8550 | 3,9100 | 3,9100 | 709.041 |
| 18 mar 2024 | 3,8500 | 3,8800 | 3,8300 | 3,8600 | 3,8600 | 2.265.063 |
| 15 mar 2024 | 3,8800 | 3,8800 | 3,8250 | 3,8600 | 3,8600 | 3.109.469 |
| 14 mar 2024 | 3,9350 | 3,9350 | 3,8500 | 3,8550 | 3,8550 | 1.978.843 |
| 13 mar 2024 | 3,9500 | 3,9900 | 3,9150 | 3,9200 | 3,9200 | 2.040.753 |
| 12 mar 2024 | 3,8800 | 3,9500 | 3,8750 | 3,9400 | 3,9400 | 3.761.292 |
| 11 mar 2024 | 3,9400 | 3,9400 | 3,8800 | 3,9000 | 3,9000 | 675.290 |
| 08 mar 2024 | 3,9250 | 3,9650 | 3,9100 | 3,9500 | 3,9500 | 1.769.337 |
| 07 mar 2024 | 3,8400 | 3,9300 | 3,8300 | 3,9300 | 3,9300 | 1.536.210 |
| 06 mar 2024 | 3,8100 | 3,8400 | 3,8100 | 3,8250 | 3,8250 | 1.394.110 |
| 05 mar 2024 | 3,8000 | 3,8300 | 3,7850 | 3,8150 | 3,8150 | 1.052.168 |
| 04 mar 2024 | 3,8300 | 3,8350 | 3,7900 | 3,8000 | 3,8000 | 1.252.104 |
| 01 mar 2024 | 3,8500 | 3,8650 | 3,8100 | 3,8400 | 3,8400 | 941.553 |
| 29 feb 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8300 | 3,8300 | 2.172.198 |
| 28 feb 2024 | 3,8400 | 3,8400 | 3,8000 | 3,8200 | 3,8200 | 1.941.243 |
| 27 feb 2024 | 3,8600 | 3,8650 | 3,8250 | 3,8400 | 3,8400 | 1.347.063 |
| 26 feb 2024 | 3,8650 | 3,8700 | 3,8100 | 3,8400 | 3,8400 | 1.013.937 |
| 26 feb 2024 | 0.097 Dividendo | |||||
| 23 feb 2024 | 3,9700 | 3,9750 | 3,9300 | 3,9450 | 3,8480 | 4.370.031 |
| 22 feb 2024 | 3,9100 | 3,9700 | 3,8800 | 3,9600 | 3,8626 | 1.462.306 |
| 21 feb 2024 | 3,9000 | 3,9250 | 3,8850 | 3,9000 | 3,8041 | 1.128.196 |
| 20 feb 2024 | 3,9050 | 3,9200 | 3,8750 | 3,9100 | 3,8139 | 1.008.757 |
| 19 feb 2024 | 3,9050 | 3,9200 | 3,8900 | 3,9100 | 3,8139 | 1.243.217 |
| 16 feb 2024 | 3,9800 | 3,9800 | 3,9100 | 3,9100 | 3,8139 | 1.450.222 |
| 15 feb 2024 | 3,9400 | 3,9750 | 3,9300 | 3,9600 | 3,8626 | 1.556.327 |
| 14 feb 2024 | 3,8800 | 3,9600 | 3,8700 | 3,9500 | 3,8529 | 1.787.732 |
| 13 feb 2024 | 3,8700 | 3,9300 | 3,8700 | 3,9300 | 3,8334 | 2.369.727 |
| 12 feb 2024 | 3,8450 | 3,9000 | 3,7800 | 3,9000 | 3,8041 | 2.158.503 |
| 09 feb 2024 | 3,7350 | 3,7750 | 3,7250 | 3,7700 | 3,6773 | 1.172.179 |
| 08 feb 2024 | 3,7750 | 3,8100 | 3,7500 | 3,7600 | 3,6675 | 1.353.970 |
| 07 feb 2024 | 3,7800 | 3,7950 | 3,7650 | 3,7750 | 3,6822 | 1.222.641 |
| 06 feb 2024 | 3,7400 | 3,7750 | 3,7300 | 3,7500 | 3,6578 | 1.311.362 |
| 05 feb 2024 | 3,7600 | 3,7850 | 3,7400 | 3,7700 | 3,6773 | 857.741 |
| 02 feb 2024 | 3,7600 | 3,8000 | 3,7550 | 3,7900 | 3,6968 | 808.316 |
| 01 feb 2024 | 3,7650 | 3,7800 | 3,7300 | 3,7400 | 3,6480 | 838.453 |
| 31 gen 2024 | 3,7200 | 3,7900 | 3,7150 | 3,7850 | 3,6919 | 871.102 |
| 30 gen 2024 | 3,7600 | 3,7750 | 3,7150 | 3,7350 | 3,6432 | 1.465.529 |
| 29 gen 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7500 | 3,6578 | 1.121.322 |
| 25 gen 2024 | 3,7200 | 3,7350 | 3,6900 | 3,7100 | 3,6188 | 950.868 |
| 24 gen 2024 | 3,6900 | 3,7200 | 3,6800 | 3,7050 | 3,6139 | 800.143 |
| 23 gen 2024 | 3,6750 | 3,7100 | 3,6550 | 3,7000 | 3,6090 | 1.095.662 |
| 22 gen 2024 | 3,6850 | 3,6900 | 3,6500 | 3,6800 | 3,5895 | 1.114.657 |
| 19 gen 2024 | 3,6850 | 3,7050 | 3,6400 | 3,6550 | 3,5651 | 917.746 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 3,7100 | 3,7800 | 3,6850 | 3,7500 | 3,6578 | 1.109.742 |
| 16 gen 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7750 | 3,6822 | 720.240 |
| 15 gen 2024 | 3,8000 | 3,8200 | 3,7900 | 3,8050 | 3,7114 | 1.395.477 |
| 12 gen 2024 | 3,7900 | 3,8100 | 3,7800 | 3,7800 | 3,6871 | 583.779 |
| 11 gen 2024 | 3,8300 | 3,8300 | 3,7900 | 3,8150 | 3,7212 | 863.886 |
| 10 gen 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,7066 | 780.280 |
| 09 gen 2024 | 3,8500 | 3,8600 | 3,8250 | 3,8450 | 3,7505 | 763.421 |
| 08 gen 2024 | 3,7900 | 3,8300 | 3,7900 | 3,8100 | 3,7163 | 791.172 |
| 05 gen 2024 | 3,8400 | 3,8450 | 3,7950 | 3,8000 | 3,7066 | 704.700 |
| 04 gen 2024 | 3,8100 | 3,8350 | 3,7850 | 3,8100 | 3,7163 | 712.874 |
| 03 gen 2024 | 3,8000 | 3,8100 | 3,7850 | 3,7900 | 3,6968 | 515.656 |
| 02 gen 2024 | 3,7900 | 3,8300 | 3,7800 | 3,8200 | 3,7261 | 545.257 |
| 29 dic 2023 | 3,7900 | 3,8100 | 3,7800 | 3,7800 | 3,6871 | 471.358 |
| 28 dic 2023 | 3,7800 | 3,8100 | 3,7800 | 3,7900 | 3,6968 | 603.914 |
| 27 dic 2023 | 3,7900 | 3,8200 | 3,7600 | 3,7850 | 3,6919 | 558.233 |
| 22 dic 2023 | 3,7900 | 3,8000 | 3,7700 | 3,7750 | 3,6822 | 617.085 |
| 21 dic 2023 | 3,7800 | 3,8150 | 3,7700 | 3,7800 | 3,6871 | 1.923.624 |
| 20 dic 2023 | 3,7400 | 3,7800 | 3,7400 | 3,7800 | 3,6871 | 3.079.479 |
| 19 dic 2023 | 3,7100 | 3,7300 | 3,6900 | 3,7250 | 3,6334 | 1.533.090 |
| 18 dic 2023 | 3,7400 | 3,7500 | 3,7050 | 3,7100 | 3,6188 | 1.001.808 |
| 15 dic 2023 | 3,7800 | 3,8000 | 3,7450 | 3,7500 | 3,6578 | 1.673.867 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 3,7200 | 3,7300 | 3,7000 | 3,7200 | 3,6285 | 926.189 |
| 12 dic 2023 | 3,7000 | 3,7400 | 3,6850 | 3,7100 | 3,6188 | 2.344.105 |
| 11 dic 2023 | 3,6550 | 3,7100 | 3,6550 | 3,7000 | 3,6090 | 1.994.555 |
| 08 dic 2023 | 3,6050 | 3,6400 | 3,5900 | 3,6250 | 3,5359 | 1.439.283 |
| 07 dic 2023 | 3,6900 | 3,7100 | 3,6300 | 3,6300 | 3,5407 | 1.828.742 |
| *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.