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
58.864,90 -1.310,96 (-2,18%)
Bapcor Limited (BAP.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 5,51 | 5,70 | 5,51 | 5,65 | 5,65 | 1.455.919 |
| 24 apr 2024 | 5,94 | 5,94 | 5,73 | 5,73 | 5,73 | 781.646 |
| 23 apr 2024 | 5,82 | 5,94 | 5,82 | 5,91 | 5,91 | 1.113.929 |
| 22 apr 2024 | 5,72 | 5,85 | 5,68 | 5,81 | 5,81 | 875.806 |
| 19 apr 2024 | 5,61 | 5,74 | 5,58 | 5,68 | 5,68 | 807.918 |
| 18 apr 2024 | 5,80 | 5,88 | 5,62 | 5,64 | 5,64 | 1.104.322 |
| 17 apr 2024 | 5,96 | 6,01 | 5,86 | 5,86 | 5,86 | 1.053.386 |
| 16 apr 2024 | 6,10 | 6,11 | 5,95 | 5,99 | 5,99 | 1.117.465 |
| 15 apr 2024 | 6,13 | 6,20 | 6,13 | 6,14 | 6,14 | 485.302 |
| 12 apr 2024 | 6,23 | 6,34 | 6,23 | 6,24 | 6,24 | 913.480 |
| 11 apr 2024 | 6,21 | 6,30 | 6,16 | 6,25 | 6,25 | 630.307 |
| 10 apr 2024 | 6,20 | 6,32 | 6,20 | 6,29 | 6,29 | 536.413 |
| 09 apr 2024 | 6,16 | 6,22 | 6,10 | 6,20 | 6,20 | 474.023 |
| 08 apr 2024 | 6,09 | 6,21 | 6,06 | 6,16 | 6,16 | 772.740 |
| 05 apr 2024 | 6,09 | 6,13 | 6,05 | 6,10 | 6,10 | 379.762 |
| 04 apr 2024 | 6,09 | 6,14 | 6,05 | 6,13 | 6,13 | 614.005 |
| 03 apr 2024 | 6,18 | 6,21 | 6,03 | 6,03 | 6,03 | 696.982 |
| 02 apr 2024 | 6,16 | 6,29 | 6,16 | 6,23 | 6,23 | 1.012.000 |
| 28 mar 2024 | 6,14 | 6,33 | 6,09 | 6,31 | 6,31 | 1.100.333 |
| 27 mar 2024 | 6,16 | 6,18 | 6,06 | 6,09 | 6,09 | 504.373 |
| 26 mar 2024 | 6,20 | 6,25 | 6,06 | 6,06 | 6,06 | 1.439.126 |
| 25 mar 2024 | 6,25 | 6,27 | 6,13 | 6,23 | 6,23 | 582.310 |
| 22 mar 2024 | 6,12 | 6,27 | 6,12 | 6,24 | 6,24 | 1.384.292 |
| 21 mar 2024 | 6,13 | 6,16 | 6,07 | 6,14 | 6,14 | 1.336.493 |
| 20 mar 2024 | 5,98 | 6,01 | 5,82 | 5,98 | 5,98 | 1.140.211 |
| 19 mar 2024 | 5,99 | 6,03 | 5,88 | 5,97 | 5,97 | 743.191 |
| 18 mar 2024 | 6,00 | 6,01 | 5,94 | 5,99 | 5,99 | 483.395 |
| 15 mar 2024 | 5,98 | 6,00 | 5,87 | 6,00 | 6,00 | 1.433.978 |
| 14 mar 2024 | 6,02 | 6,03 | 5,94 | 6,00 | 6,00 | 593.736 |
| 13 mar 2024 | 6,07 | 6,08 | 5,97 | 6,02 | 6,02 | 572.556 |
| 12 mar 2024 | 5,99 | 6,07 | 5,97 | 6,05 | 6,05 | 754.422 |
| 11 mar 2024 | 5,92 | 6,05 | 5,88 | 6,01 | 6,01 | 556.972 |
| 08 mar 2024 | 6,04 | 6,11 | 5,97 | 5,97 | 5,97 | 929.621 |
| 07 mar 2024 | 5,92 | 6,03 | 5,79 | 5,99 | 5,99 | 1.093.039 |
| 07 mar 2024 | 0.095 Dividendo | |||||
| 06 mar 2024 | 5,98 | 6,02 | 5,84 | 6,02 | 5,92 | 737.877 |
| 05 mar 2024 | 5,86 | 6,03 | 5,85 | 5,97 | 5,88 | 1.030.825 |
| 04 mar 2024 | 5,88 | 5,93 | 5,85 | 5,91 | 5,82 | 537.489 |
| 01 mar 2024 | 6,05 | 6,05 | 5,79 | 5,84 | 5,75 | 609.400 |
| 29 feb 2024 | 5,80 | 6,04 | 5,73 | 5,95 | 5,86 | 1.695.884 |
| 28 feb 2024 | 5,67 | 5,75 | 5,57 | 5,75 | 5,66 | 1.040.628 |
| 27 feb 2024 | 5,79 | 5,85 | 5,61 | 5,65 | 5,56 | 933.545 |
| 26 feb 2024 | 6,00 | 6,01 | 5,79 | 5,84 | 5,75 | 846.773 |
| 23 feb 2024 | 6,03 | 6,18 | 5,94 | 5,99 | 5,90 | 957.669 |
| 22 feb 2024 | 5,94 | 6,02 | 5,89 | 6,02 | 5,92 | 1.108.374 |
| 21 feb 2024 | 5,84 | 5,99 | 5,84 | 5,93 | 5,84 | 1.147.156 |
| 20 feb 2024 | 5,82 | 5,96 | 5,78 | 5,92 | 5,83 | 875.344 |
| 19 feb 2024 | 5,86 | 5,89 | 5,79 | 5,80 | 5,71 | 367.869 |
| 16 feb 2024 | 5,94 | 5,94 | 5,82 | 5,85 | 5,76 | 411.512 |
| 15 feb 2024 | 5,82 | 5,97 | 5,80 | 5,86 | 5,77 | 1.205.543 |
| 14 feb 2024 | 5,77 | 5,87 | 5,75 | 5,84 | 5,75 | 1.461.025 |
| 13 feb 2024 | 5,81 | 5,89 | 5,81 | 5,86 | 5,77 | 1.411.503 |
| 12 feb 2024 | 5,68 | 5,85 | 5,68 | 5,84 | 5,75 | 663.995 |
| 09 feb 2024 | 5,69 | 5,72 | 5,63 | 5,71 | 5,62 | 803.805 |
| 08 feb 2024 | 5,66 | 5,72 | 5,61 | 5,69 | 5,60 | 961.536 |
| 07 feb 2024 | 5,53 | 5,66 | 5,53 | 5,61 | 5,52 | 699.186 |
| 06 feb 2024 | 5,58 | 5,63 | 5,51 | 5,56 | 5,47 | 569.172 |
| 05 feb 2024 | 5,63 | 5,63 | 5,48 | 5,60 | 5,51 | 3.950.940 |
| 02 feb 2024 | 5,78 | 5,78 | 5,64 | 5,66 | 5,57 | 1.224.401 |
| 01 feb 2024 | 5,60 | 5,95 | 5,51 | 5,71 | 5,62 | 2.513.722 |
| 31 gen 2024 | 5,51 | 5,66 | 5,48 | 5,64 | 5,55 | 1.441.973 |
| 30 gen 2024 | 5,52 | 5,65 | 5,48 | 5,52 | 5,43 | 1.722.843 |
| 29 gen 2024 | 5,12 | 5,69 | 5,06 | 5,58 | 5,49 | 2.901.184 |
| 25 gen 2024 | 5,31 | 5,34 | 5,20 | 5,27 | 5,19 | 929.158 |
| 24 gen 2024 | 5,35 | 5,35 | 5,19 | 5,25 | 5,17 | 1.330.501 |
| 23 gen 2024 | 5,35 | 5,38 | 5,28 | 5,32 | 5,24 | 1.217.918 |
| 22 gen 2024 | 5,44 | 5,45 | 5,27 | 5,30 | 5,22 | 1.081.718 |
| 19 gen 2024 | 5,41 | 5,53 | 5,37 | 5,39 | 5,30 | 1.316.056 |
| 18 gen 2024 | 5,14 | 5,40 | 5,13 | 5,36 | 5,28 | 1.071.804 |
| 17 gen 2024 | 5,44 | 5,44 | 5,14 | 5,25 | 5,17 | 3.660.265 |
| 16 gen 2024 | 5,55 | 5,61 | 5,54 | 5,60 | 5,51 | 1.095.822 |
| 15 gen 2024 | 5,50 | 5,61 | 5,49 | 5,61 | 5,52 | 98.244 |
| 12 gen 2024 | 5,45 | 5,51 | 5,41 | 5,51 | 5,42 | 768.273 |
| 11 gen 2024 | 5,56 | 5,56 | 5,44 | 5,47 | 5,38 | 5.794.841 |
| 10 gen 2024 | 5,61 | 5,63 | 5,51 | 5,52 | 5,43 | 831.054 |
| 09 gen 2024 | 5,53 | 5,65 | 5,52 | 5,58 | 5,49 | 858.272 |
| 08 gen 2024 | 5,47 | 5,50 | 5,40 | 5,45 | 5,36 | 908.444 |
| 05 gen 2024 | 5,24 | 5,42 | 5,19 | 5,42 | 5,33 | 1.204.137 |
| 04 gen 2024 | 5,25 | 5,31 | 5,20 | 5,24 | 5,16 | 1.288.533 |
| 03 gen 2024 | 5,33 | 5,35 | 5,22 | 5,23 | 5,15 | 2.456.963 |
| 02 gen 2024 | 5,48 | 5,49 | 5,36 | 5,38 | 5,30 | 688.725 |
| 29 dic 2023 | 5,51 | 5,58 | 5,48 | 5,54 | 5,45 | 257.679 |
| 28 dic 2023 | 5,60 | 5,62 | 5,54 | 5,56 | 5,47 | 397.557 |
| 27 dic 2023 | 5,60 | 5,61 | 5,53 | 5,55 | 5,46 | 461.976 |
| 22 dic 2023 | 5,67 | 5,68 | 5,53 | 5,55 | 5,46 | 543.675 |
| 21 dic 2023 | 5,70 | 5,70 | 5,56 | 5,64 | 5,55 | 949.972 |
| 20 dic 2023 | 5,69 | 5,70 | 5,59 | 5,67 | 5,58 | 854.548 |
| 19 dic 2023 | 5,57 | 5,63 | 5,50 | 5,62 | 5,53 | 783.125 |
| 18 dic 2023 | 5,49 | 5,59 | 5,46 | 5,54 | 5,45 | 612.839 |
| 15 dic 2023 | 5,50 | 5,51 | 5,39 | 5,46 | 5,37 | 3.542.596 |
| 14 dic 2023 | 5,44 | 5,54 | 5,37 | 5,48 | 5,39 | 1.367.072 |
| 13 dic 2023 | 5,36 | 5,37 | 5,28 | 5,30 | 5,22 | 2.475.604 |
| 12 dic 2023 | 5,39 | 5,39 | 5,31 | 5,39 | 5,30 | 1.567.660 |
| 11 dic 2023 | 5,40 | 5,46 | 5,38 | 5,39 | 5,30 | 559.434 |
| 08 dic 2023 | 5,36 | 5,41 | 5,34 | 5,36 | 5,28 | 635.356 |
| 07 dic 2023 | 5,43 | 5,49 | 5,38 | 5,40 | 5,31 | 919.992 |
| 06 dic 2023 | 5,43 | 5,53 | 5,37 | 5,47 | 5,38 | 1.094.613 |
| 05 dic 2023 | 5,39 | 5,41 | 5,29 | 5,36 | 5,28 | 533.764 |
| 04 dic 2023 | 5,38 | 5,45 | 5,34 | 5,44 | 5,35 | 936.377 |
| 01 dic 2023 | 5,31 | 5,36 | 5,27 | 5,34 | 5,26 | 826.927 |
| *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.