Italia markets open in 6 hours 56 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 0,00 (0,00%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.416,82 +1.703,04 (+3,00%) CMC Crypto 200
1.352,80 +52,70 (+4,05%)
Brisbane Broncos Limited (BBL.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 01:24PM AEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 0,9850 | 0,9850 | 0,9500 | 0,9500 | 0,9500 | 1.000 |
| 08 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 07 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 06 mag 2024 | 0,9950 | 0,9950 | 0,9500 | 0,9500 | 0,9500 | 2.994 |
| 03 mag 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 183 |
| 02 mag 2024 | 0,9850 | 1,0000 | 0,9850 | 1,0000 | 1,0000 | 1.116 |
| 01 mag 2024 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 6.753 |
| 30 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 5.757 |
| 29 apr 2024 | 1,0000 | 1,0000 | 0,9600 | 0,9750 | 0,9750 | 2.212 |
| 26 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 5.739 |
| 24 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 996 |
| 23 apr 2024 | 1,0000 | 1,0000 | 0,9850 | 0,9850 | 0,9850 | 13.250 |
| 22 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 167 |
| 19 apr 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 34 |
| 18 apr 2024 | 0,9650 | 1,0000 | 0,9600 | 0,9600 | 0,9600 | 1.218 |
| 17 apr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 173 |
| 16 apr 2024 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 905 |
| 15 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 5.529 |
| 12 apr 2024 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 994 |
| 11 apr 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 5.721 |
| 10 apr 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 10 |
| 09 apr 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 9.075 |
| 08 apr 2024 | 0,9800 | 1,0000 | 0,9800 | 0,9900 | 0,9900 | 4.015 |
| 05 apr 2024 | 0,9850 | 0,9850 | 0,9800 | 0,9800 | 0,9800 | 60 |
| 04 apr 2024 | 1,0400 | 1,0400 | 0,9800 | 0,9800 | 0,9800 | 612 |
| 03 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 492 |
| 02 apr 2024 | 1,0250 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 7.983 |
| 28 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1.110 |
| 27 mar 2024 | 1,0300 | 1,0400 | 0,9700 | 1,0400 | 1,0400 | 2.650 |
| 26 mar 2024 | 1,0350 | 1,0400 | 1,0350 | 1,0400 | 1,0400 | 2.216 |
| 25 mar 2024 | 1,0350 | 1,0350 | 1,0250 | 1,0350 | 1,0350 | 192 |
| 22 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 5 |
| 21 mar 2024 | 1,0400 | 1,0400 | 1,0250 | 1,0250 | 1,0250 | 2.258 |
| 20 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 20 mar 2024 | 0.015 Dividendo | |||||
| 19 mar 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0350 | 1,0200 | 1.002 |
| 18 mar 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0350 | 1,0200 | 9.425 |
| 15 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0249 | 2.299 |
| 14 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0249 | 1.122 |
| 13 mar 2024 | 1,0400 | 1,0500 | 0,9600 | 0,9600 | 0,9461 | 59.109 |
| 12 mar 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0000 | 0,9855 | 343 |
| 11 mar 2024 | 1,0350 | 1,0350 | 1,0000 | 1,0000 | 0,9855 | 3.017 |
| 08 mar 2024 | 1,0225 | 1,0400 | 1,0225 | 1,0400 | 1,0249 | 668 |
| 07 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 292 |
| 06 mar 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0000 | 0,9855 | 2.588 |
| 05 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0052 | 203 |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 0,9855 | 3.252 |
| 01 mar 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0300 | 1,0151 | 611 |
| 29 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0348 | 1.740 |
| 28 feb 2024 | 1,0500 | 1,0500 | 1,0450 | 1,0450 | 1,0299 | 1.957 |
| 27 feb 2024 | 1,0400 | 1,0500 | 1,0350 | 1,0500 | 1,0348 | 21.172 |
| 26 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0348 | 8.969 |
| 23 feb 2024 | 1,0950 | 1,1000 | 1,0500 | 1,1000 | 1,0841 | 3.890 |
| 22 feb 2024 | 1,0450 | 1,1000 | 1,0450 | 1,1000 | 1,0841 | 13.557 |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 18.370 |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 12.941 |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 26 |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 20.553 |
| 15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 2.208 |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 5 |
| 13 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 5.194 |
| 12 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9658 | - |
| 09 feb 2024 | 1,0000 | 1,0000 | 0,9800 | 0,9800 | 0,9658 | 1.022 |
| 08 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 508 |
| 07 feb 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9559 | - |
| 06 feb 2024 | 0,9850 | 0,9950 | 0,9700 | 0,9700 | 0,9559 | 956 |
| 05 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 520 |
| 02 feb 2024 | 1,0000 | 1,0000 | 0,9900 | 1,0000 | 0,9855 | 1.516 |
| 01 feb 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9757 | 510 |
| 31 gen 2024 | 0,9950 | 1,0000 | 0,9900 | 1,0000 | 0,9855 | 1.225 |
| 30 gen 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9806 | 513 |
| 29 gen 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9806 | 991 |
| 25 gen 2024 | 0,9250 | 1,0000 | 0,9250 | 1,0000 | 0,9855 | 1.297 |
| 24 gen 2024 | 1,0000 | 1,0000 | 0,9200 | 0,9200 | 0,9067 | 10.385 |
| 23 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 3.600 |
| 22 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 580 |
| 19 gen 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9757 | 144 |
| 18 gen 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9757 | 2.027 |
| 17 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 6 |
| 16 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 1.005 |
| 15 gen 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9510 | - |
| 12 gen 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9510 | - |
| 11 gen 2024 | 0,9600 | 0,9650 | 0,9600 | 0,9650 | 0,9510 | 1.370 |
| 10 gen 2024 | 0,9950 | 1,0000 | 0,9600 | 0,9600 | 0,9461 | 1.751 |
| 09 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9855 | 1.095 |
| 08 gen 2024 | 0,9950 | 1,0000 | 0,9900 | 0,9900 | 0,9757 | 184 |
| 05 gen 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 0,9855 | 6.550 |
| 04 gen 2024 | 0,9550 | 0,9600 | 0,9550 | 0,9600 | 0,9461 | 1.674 |
| 03 gen 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9362 | 24 |
| 02 gen 2024 | 0,9650 | 0,9650 | 0,9000 | 0,9000 | 0,8870 | 1.564 |
| 29 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9658 | 357 |
| 28 dic 2023 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9559 | 565 |
| 27 dic 2023 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9609 | 21 |
| 22 dic 2023 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9658 | 209 |
| 21 dic 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9362 | 7 |
| 20 dic 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9362 | 27 |
| 19 dic 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9362 | 4.201 |
| 18 dic 2023 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,8870 | 5 |
| 15 dic 2023 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8672 | - |
| 14 dic 2023 | 0,8800 | 0,8800 | 0,8800 | 0,8800 | 0,8672 | 900 |
| *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.