Italia markets close in 5 hours 11 minutes

Bapcor Limited (BAP.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
6,31+0,22 (+3,61%)
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20246,146,336,096,316,311.096.593
27 mar 20246,146,336,096,316,311.098.463
26 mar 20246,166,186,066,096,09504.373
25 mar 20246,206,256,066,066,061.439.126
24 mar 20246,256,276,136,236,23582.310
21 mar 20246,126,276,126,246,241.384.292
20 mar 20246,136,166,076,146,141.336.493
19 mar 20245,986,015,825,985,981.140.211
18 mar 20245,996,035,885,975,97743.191
17 mar 20246,006,015,945,995,99483.395
14 mar 20245,986,005,876,006,001.433.978
13 mar 20246,026,035,946,006,00593.736
12 mar 20246,076,085,976,026,02572.556
11 mar 20245,996,075,976,056,05754.422
10 mar 20245,926,055,886,016,01556.972
07 mar 20246,046,115,975,975,97929.621
06 mar 20245,926,035,795,995,991.093.039
06 mar 20240.095 Dividendo
05 mar 20245,986,025,846,025,92737.877
04 mar 20245,866,035,855,975,881.030.825
03 mar 20245,885,935,855,915,82537.489
29 feb 20246,056,055,795,845,75609.400
28 feb 20245,806,045,735,955,861.695.884
27 feb 20245,675,755,575,755,661.040.628
26 feb 20245,795,855,615,655,56933.545
25 feb 20246,006,015,795,845,75846.773
22 feb 20246,036,185,945,995,90957.669
21 feb 20245,946,025,896,025,921.108.374
20 feb 20245,845,995,845,935,841.147.156
19 feb 20245,825,965,785,925,83875.344
18 feb 20245,865,895,795,805,71367.869
15 feb 20245,945,945,825,855,76411.512
14 feb 20245,825,975,805,865,771.205.543
13 feb 20245,775,875,755,845,751.461.025
12 feb 20245,815,895,815,865,771.411.503
11 feb 20245,685,855,685,845,75663.995
08 feb 20245,695,725,635,715,62803.805
07 feb 20245,665,725,615,695,60961.536
06 feb 20245,535,665,535,615,52699.186
05 feb 20245,585,635,515,565,47569.172
04 feb 20245,635,635,485,605,513.950.940
01 feb 20245,785,785,645,665,571.224.401
31 gen 20245,605,955,515,715,622.513.722
30 gen 20245,515,665,485,645,551.441.973
29 gen 20245,525,655,485,525,431.722.843
28 gen 20245,125,695,065,585,492.901.184
24 gen 20245,315,345,205,275,19929.158
23 gen 20245,355,355,195,255,171.330.501
22 gen 20245,355,385,285,325,241.217.918
21 gen 20245,445,455,275,305,221.081.718
18 gen 20245,415,535,375,395,301.316.056
17 gen 20245,145,405,135,365,281.071.804
16 gen 20245,445,445,145,255,173.660.265
15 gen 20245,555,615,545,605,511.095.822
14 gen 20245,505,615,495,615,5298.244
11 gen 20245,455,515,415,515,42768.273
10 gen 20245,565,565,445,475,385.794.841
09 gen 20245,615,635,515,525,43831.054
08 gen 20245,535,655,525,585,49858.272
07 gen 20245,475,505,405,455,36908.444
04 gen 20245,245,425,195,425,331.204.137
03 gen 20245,255,315,205,245,161.288.533
02 gen 20245,335,355,225,235,152.456.963
01 gen 20245,485,495,365,385,30688.725
28 dic 20235,515,585,485,545,45257.679
27 dic 20235,605,625,545,565,47397.557
26 dic 20235,605,615,535,555,46461.976
21 dic 20235,675,685,535,555,46543.675
20 dic 20235,705,705,565,645,55949.972
19 dic 20235,695,705,595,675,58854.548
18 dic 20235,575,635,505,625,53783.125
17 dic 20235,495,595,465,545,45612.839
14 dic 20235,505,515,395,465,373.542.596
13 dic 20235,445,545,375,485,391.367.072
12 dic 20235,365,375,285,305,222.475.604
11 dic 20235,395,395,315,395,301.567.660
10 dic 20235,405,465,385,395,30559.434
07 dic 20235,365,415,345,365,28635.356
06 dic 20235,435,495,385,405,31919.992
05 dic 20235,435,535,375,475,381.094.613
04 dic 20235,395,415,295,365,28533.764
03 dic 20235,385,455,345,445,35936.377
30 nov 20235,315,365,275,345,26826.927
29 nov 20235,245,395,205,385,301.995.630
28 nov 20235,145,235,115,235,152.107.400
27 nov 20235,285,365,135,135,051.202.285
26 nov 20235,395,395,275,275,19389.608
23 nov 20235,465,465,345,375,29509.537
22 nov 20235,515,515,435,445,35770.917
21 nov 20235,565,565,505,515,42413.065
20 nov 20235,665,665,515,535,44796.375
19 nov 20235,565,605,535,605,511.041.420
16 nov 20235,645,665,545,545,45533.736
15 nov 20235,765,775,565,565,47820.980
14 nov 20236,026,025,665,695,60954.662
13 nov 20235,585,605,515,595,501.011.292
12 nov 20235,555,575,475,495,40412.698
09 nov 20235,505,585,485,535,44343.582
08 nov 20235,535,595,515,545,45361.631
07 nov 20235,535,615,525,525,43391.619
*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...