Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.483,29 +95,53 (+0,24%) Nasdaq
16.317,49 -28,77 (-0,18%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,68 -0,58 (-0,73%) Bitcoin EUR
56.514,16 -1.417,89 (-2,45%)
Azure Minerals Limited (AZS.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 09 mag 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 08 mag 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 07 mag 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 06 mag 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 03 mag 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 02 mag 2024 | 3,6900 | 3,7000 | 3,6900 | 3,6900 | 3,6900 | 2.168.288 |
| 01 mag 2024 | 3,6900 | 3,7000 | 3,6800 | 3,6900 | 3,6900 | 7.129.545 |
| 30 apr 2024 | 3,4200 | 3,7000 | 3,3950 | 3,6900 | 3,6900 | 8.734.133 |
| 29 apr 2024 | 3,4200 | 3,4600 | 3,3800 | 3,4100 | 3,4100 | 1.828.336 |
| 26 apr 2024 | 3,3100 | 3,4100 | 3,3100 | 3,4000 | 3,4000 | 2.679.090 |
| 24 apr 2024 | 3,3900 | 3,4000 | 3,2100 | 3,3100 | 3,3100 | 1.912.861 |
| 23 apr 2024 | 3,3900 | 3,4000 | 3,3450 | 3,3700 | 3,3700 | 1.034.516 |
| 22 apr 2024 | 3,4200 | 3,4200 | 3,3500 | 3,3600 | 3,3600 | 518.156 |
| 19 apr 2024 | 3,4300 | 3,4350 | 3,3600 | 3,4000 | 3,4000 | 1.057.550 |
| 18 apr 2024 | 3,4300 | 3,4500 | 3,4100 | 3,4300 | 3,4300 | 783.417 |
| 17 apr 2024 | 3,4700 | 3,4700 | 3,4300 | 3,4400 | 3,4400 | 731.485 |
| 16 apr 2024 | 3,4600 | 3,4700 | 3,4200 | 3,4500 | 3,4500 | 381.882 |
| 15 apr 2024 | 3,4800 | 3,4900 | 3,4600 | 3,4600 | 3,4600 | 448.482 |
| 12 apr 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4700 | 3,4700 | 538.154 |
| 11 apr 2024 | 3,4600 | 3,4700 | 3,4100 | 3,4300 | 3,4300 | 963.194 |
| 10 apr 2024 | 3,4800 | 3,5300 | 3,4450 | 3,4600 | 3,4600 | 1.928.269 |
| 09 apr 2024 | 3,3900 | 3,4700 | 3,3600 | 3,4500 | 3,4500 | 1.706.639 |
| 08 apr 2024 | 3,6000 | 3,6000 | 3,2500 | 3,3200 | 3,3200 | 4.953.305 |
| 05 apr 2024 | 3,5900 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 1.159.650 |
| 04 apr 2024 | 3,6200 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 2.890.216 |
| 03 apr 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6200 | 3,6200 | 5.905.131 |
| 02 apr 2024 | 3,6500 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 1.169.096 |
| 28 mar 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6500 | 3,6500 | 269.044 |
| 27 mar 2024 | 3,6400 | 3,6500 | 3,6350 | 3,6500 | 3,6500 | 691.272 |
| 26 mar 2024 | 3,6500 | 3,6500 | 3,6300 | 3,6400 | 3,6400 | 1.015.846 |
| 25 mar 2024 | 3,6300 | 3,6500 | 3,6300 | 3,6500 | 3,6500 | 376.048 |
| 22 mar 2024 | 3,6200 | 3,6500 | 3,6200 | 3,6400 | 3,6400 | 926.867 |
| 21 mar 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6200 | 3,6200 | 339.032 |
| 20 mar 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6200 | 3,6200 | 583.003 |
| 19 mar 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6200 | 3,6200 | 765.764 |
| 18 mar 2024 | 3,6100 | 3,6300 | 3,6100 | 3,6100 | 3,6100 | 701.436 |
| 15 mar 2024 | 3,6200 | 3,6300 | 3,6000 | 3,6200 | 3,6200 | 8.499.280 |
| 14 mar 2024 | 3,6300 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | 1.344.549 |
| 13 mar 2024 | 3,6300 | 3,6500 | 3,6150 | 3,6400 | 3,6400 | 538.380 |
| 12 mar 2024 | 3,6100 | 3,6300 | 3,6000 | 3,6200 | 3,6200 | 1.114.108 |
| 11 mar 2024 | 3,6100 | 3,6200 | 3,6000 | 3,6100 | 3,6100 | 394.776 |
| 08 mar 2024 | 3,6000 | 3,6300 | 3,5950 | 3,6000 | 3,6000 | 942.425 |
| 07 mar 2024 | 3,6000 | 3,6100 | 3,5900 | 3,6000 | 3,6000 | 416.143 |
| 06 mar 2024 | 3,6000 | 3,6100 | 3,5900 | 3,5900 | 3,5900 | 2.429.346 |
| 05 mar 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | 976.586 |
| 04 mar 2024 | 3,5600 | 3,6100 | 3,5600 | 3,6000 | 3,6000 | 2.211.196 |
| 01 mar 2024 | 3,5500 | 3,5750 | 3,5300 | 3,5700 | 3,5700 | 1.908.483 |
| 29 feb 2024 | 3,5300 | 3,5500 | 3,5300 | 3,5300 | 3,5300 | 2.396.594 |
| 28 feb 2024 | 3,5300 | 3,5600 | 3,5200 | 3,5300 | 3,5300 | 2.473.466 |
| 27 feb 2024 | 3,5200 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 2.256.886 |
| 26 feb 2024 | 3,5200 | 3,5300 | 3,5000 | 3,5100 | 3,5100 | 1.212.907 |
| 23 feb 2024 | 3,5100 | 3,5300 | 3,4900 | 3,5100 | 3,5100 | 3.795.594 |
| 22 feb 2024 | 3,5400 | 3,5500 | 3,4600 | 3,4800 | 3,4800 | 12.271.380 |
| 21 feb 2024 | 3,6100 | 3,6200 | 3,6100 | 3,6100 | 3,6100 | 608.699 |
| 20 feb 2024 | 3,6100 | 3,6200 | 3,6100 | 3,6100 | 3,6100 | 587.584 |
| 19 feb 2024 | 3,6100 | 3,6200 | 3,6100 | 3,6100 | 3,6100 | 998.853 |
| 16 feb 2024 | 3,6100 | 3,6200 | 3,6100 | 3,6100 | 3,6100 | 310.606 |
| 15 feb 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6100 | 3,6100 | 457.123 |
| 14 feb 2024 | 3,6200 | 3,6400 | 3,6100 | 3,6200 | 3,6200 | 500.319 |
| 13 feb 2024 | 3,6300 | 3,6400 | 3,6100 | 3,6200 | 3,6200 | 813.144 |
| 12 feb 2024 | 3,6300 | 3,6400 | 3,6000 | 3,6300 | 3,6300 | 445.786 |
| 09 feb 2024 | 3,6400 | 3,6600 | 3,6000 | 3,6300 | 3,6300 | 816.873 |
| 08 feb 2024 | 3,6400 | 3,6500 | 3,6300 | 3,6400 | 3,6400 | 324.225 |
| 07 feb 2024 | 3,6300 | 3,6600 | 3,6300 | 3,6500 | 3,6500 | 1.089.522 |
| 06 feb 2024 | 3,6400 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | 450.294 |
| 05 feb 2024 | 3,6400 | 3,6400 | 3,6300 | 3,6300 | 3,6300 | 374.340 |
| 02 feb 2024 | 3,6500 | 3,6500 | 3,6300 | 3,6400 | 3,6400 | 1.032.918 |
| 01 feb 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6400 | 3,6400 | 685.015 |
| 31 gen 2024 | 3,6400 | 3,6500 | 3,6300 | 3,6400 | 3,6400 | 1.296.808 |
| 30 gen 2024 | 3,6400 | 3,6600 | 3,6350 | 3,6400 | 3,6400 | 802.183 |
| 29 gen 2024 | 3,6300 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 1.532.361 |
| 25 gen 2024 | 3,6600 | 3,6600 | 3,4400 | 3,6100 | 3,6100 | 890.440 |
| 24 gen 2024 | 3,6700 | 3,6750 | 3,6600 | 3,6600 | 3,6600 | 792.174 |
| 23 gen 2024 | 3,6700 | 3,6800 | 3,6700 | 3,6700 | 3,6700 | 357.805 |
| 22 gen 2024 | 3,6800 | 3,6800 | 3,6600 | 3,6700 | 3,6700 | 2.801.923 |
| 19 gen 2024 | 3,6700 | 3,6900 | 3,6700 | 3,6700 | 3,6700 | 838.086 |
| 18 gen 2024 | 3,6800 | 3,7000 | 3,6700 | 3,6700 | 3,6700 | 1.059.285 |
| 17 gen 2024 | 3,6800 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 672.660 |
| 16 gen 2024 | 3,6800 | 3,6900 | 3,6700 | 3,6700 | 3,6700 | 812.808 |
| 15 gen 2024 | 3,6900 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 84.956 |
| 12 gen 2024 | 3,6800 | 3,7000 | 3,6800 | 3,6900 | 3,6900 | 418.128 |
| 11 gen 2024 | 3,6800 | 3,6900 | 3,6700 | 3,6700 | 3,6700 | 662.730 |
| 10 gen 2024 | 3,6800 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 442.897 |
| 09 gen 2024 | 3,6800 | 3,7000 | 3,6700 | 3,6800 | 3,6800 | 860.218 |
| 08 gen 2024 | 3,7000 | 3,7100 | 3,6800 | 3,6800 | 3,6800 | 1.859.647 |
| 05 gen 2024 | 3,6900 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 300.667 |
| 04 gen 2024 | 3,6700 | 3,7050 | 3,6700 | 3,6700 | 3,6700 | 740.380 |
| 03 gen 2024 | 3,6900 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 726.179 |
| 02 gen 2024 | 3,7000 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 743.391 |
| 29 dic 2023 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 750.735 |
| 28 dic 2023 | 3,6900 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 442.099 |
| 27 dic 2023 | 3,7400 | 3,7400 | 3,6800 | 3,6800 | 3,6800 | 613.226 |
| 22 dic 2023 | 3,6900 | 3,7400 | 3,6900 | 3,7400 | 3,7400 | 993.835 |
| 21 dic 2023 | 3,7300 | 3,7300 | 3,6800 | 3,6900 | 3,6900 | 801.756 |
| 20 dic 2023 | 3,6800 | 3,7800 | 3,6700 | 3,7400 | 3,7400 | 2.226.937 |
| 19 dic 2023 | 3,7000 | 3,7100 | 3,6700 | 3,6900 | 3,6900 | 2.414.791 |
| 18 dic 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 15 dic 2023 | 3,6200 | 3,7500 | 3,6000 | 3,6300 | 3,6300 | 499.836 |
| 14 dic 2023 | 3,6000 | 3,7100 | 3,5900 | 3,5900 | 3,5900 | 432.981 |
| *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.