Italia markets close in 8 hours 18 minutes
FTSE MIB
33.736,40 -10,26 (-0,03%) 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%) Petrolio
79,29 +0,34 (+0,43%) Bitcoin EUR
55.336,74 +1.432,36 (+2,66%)
Baby Bunting Group Limited (BBN.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM 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 |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,8150 | 1,8500 | 1,7700 | 1,7900 | 1,7900 | 210.452 |
| 02 mag 2024 | 1,8000 | 1,8550 | 1,7600 | 1,7700 | 1,7700 | 370.032 |
| 01 mag 2024 | 1,8200 | 1,8200 | 1,7700 | 1,8000 | 1,8000 | 75.172 |
| 30 apr 2024 | 1,8300 | 1,8550 | 1,8150 | 1,8450 | 1,8450 | 88.512 |
| 29 apr 2024 | 1,8150 | 1,8750 | 1,8100 | 1,8400 | 1,8400 | 81.389 |
| 26 apr 2024 | 1,8200 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 71.766 |
| 24 apr 2024 | 1,8300 | 1,8800 | 1,8100 | 1,8300 | 1,8300 | 123.258 |
| 23 apr 2024 | 1,7550 | 1,8300 | 1,7550 | 1,8150 | 1,8150 | 48.766 |
| 22 apr 2024 | 1,8000 | 1,8100 | 1,7600 | 1,7900 | 1,7900 | 33.909 |
| 19 apr 2024 | 1,7500 | 1,7950 | 1,7450 | 1,7550 | 1,7550 | 86.877 |
| 18 apr 2024 | 1,7950 | 1,8200 | 1,7550 | 1,7700 | 1,7700 | 89.531 |
| 17 apr 2024 | 1,7700 | 1,7850 | 1,7400 | 1,7600 | 1,7600 | 126.778 |
| 16 apr 2024 | 1,8250 | 1,8300 | 1,7350 | 1,7550 | 1,7550 | 231.638 |
| 15 apr 2024 | 1,9150 | 1,9150 | 1,8500 | 1,8500 | 1,8500 | 224.843 |
| 12 apr 2024 | 1,9300 | 1,9350 | 1,8900 | 1,9250 | 1,9250 | 90.704 |
| 11 apr 2024 | 1,9300 | 1,9450 | 1,8800 | 1,9300 | 1,9300 | 80.158 |
| 10 apr 2024 | 1,9300 | 1,9600 | 1,8900 | 1,9600 | 1,9600 | 273.037 |
| 09 apr 2024 | 1,9400 | 1,9400 | 1,8900 | 1,9200 | 1,9200 | 154.561 |
| 08 apr 2024 | 1,9200 | 1,9350 | 1,8900 | 1,9200 | 1,9200 | 309.084 |
| 05 apr 2024 | 1,9200 | 1,9300 | 1,8625 | 1,9200 | 1,9200 | 216.661 |
| 04 apr 2024 | 1,9550 | 1,9550 | 1,9050 | 1,9500 | 1,9500 | 75.066 |
| 03 apr 2024 | 2,0100 | 2,0400 | 1,9200 | 1,9350 | 1,9350 | 238.697 |
| 02 apr 2024 | 2,0700 | 2,1000 | 2,0000 | 2,0400 | 2,0400 | 200.656 |
| 28 mar 2024 | 2,0800 | 2,1100 | 2,0400 | 2,1000 | 2,1000 | 195.848 |
| 27 mar 2024 | 2,0500 | 2,1100 | 2,0200 | 2,0900 | 2,0900 | 321.345 |
| 26 mar 2024 | 2,0100 | 2,0700 | 2,0100 | 2,0600 | 2,0600 | 263.292 |
| 25 mar 2024 | 2,0100 | 2,0200 | 1,9100 | 2,0000 | 2,0000 | 221.385 |
| 22 mar 2024 | 2,0125 | 2,0400 | 1,9900 | 2,0100 | 2,0100 | 215.629 |
| 21 mar 2024 | 2,0500 | 2,1200 | 2,0200 | 2,0500 | 2,0500 | 316.415 |
| 20 mar 2024 | 2,0000 | 2,0500 | 1,9750 | 2,0500 | 2,0500 | 407.334 |
| 19 mar 2024 | 1,8550 | 2,0700 | 1,8550 | 2,0700 | 2,0700 | 1.277.628 |
| 18 mar 2024 | 1,7950 | 1,8350 | 1,7850 | 1,8100 | 1,8100 | 181.883 |
| 15 mar 2024 | 1,7500 | 1,7900 | 1,6850 | 1,7700 | 1,7700 | 520.000 |
| 14 mar 2024 | 1,8200 | 1,8650 | 1,7500 | 1,7600 | 1,7600 | 237.625 |
| 13 mar 2024 | 1,7000 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 198.435 |
| 12 mar 2024 | 1,6900 | 1,7650 | 1,6850 | 1,7300 | 1,7300 | 271.258 |
| 11 mar 2024 | 1,6750 | 1,7250 | 1,6575 | 1,6650 | 1,6650 | 90.680 |
| 08 mar 2024 | 1,6400 | 1,7400 | 1,6400 | 1,7250 | 1,7250 | 550.639 |
| 07 mar 2024 | 1,6300 | 1,6700 | 1,6050 | 1,6600 | 1,6600 | 207.336 |
| 06 mar 2024 | 1,5500 | 1,6250 | 1,5500 | 1,6000 | 1,6000 | 282.016 |
| 05 mar 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5650 | 1,5650 | 93.949 |
| 04 mar 2024 | 1,6400 | 1,6700 | 1,5850 | 1,6100 | 1,6100 | 126.772 |
| 04 mar 2024 | 0.018 Dividendo | |||||
| 01 mar 2024 | 1,5600 | 1,6300 | 1,5500 | 1,6150 | 1,5970 | 3.614.661 |
| 29 feb 2024 | 1,5550 | 1,5800 | 1,5100 | 1,5750 | 1,5574 | 266.819 |
| 28 feb 2024 | 1,5500 | 1,5750 | 1,5200 | 1,5500 | 1,5327 | 282.904 |
| 27 feb 2024 | 1,5900 | 1,6000 | 1,5400 | 1,5600 | 1,5426 | 188.758 |
| 26 feb 2024 | 1,6200 | 1,6550 | 1,5900 | 1,5950 | 1,5772 | 177.618 |
| 23 feb 2024 | 1,6200 | 1,6600 | 1,5900 | 1,5950 | 1,5772 | 1.268.728 |
| 22 feb 2024 | 1,6400 | 1,6500 | 1,6100 | 1,6200 | 1,6019 | 241.217 |
| 21 feb 2024 | 1,6800 | 1,7050 | 1,6000 | 1,6400 | 1,6217 | 342.234 |
| 20 feb 2024 | 1,7500 | 1,7500 | 1,6150 | 1,6700 | 1,6514 | 659.407 |
| 19 feb 2024 | 1,7900 | 1,8750 | 1,7900 | 1,8750 | 1,8541 | 247.237 |
| 16 feb 2024 | 1,7600 | 1,8150 | 1,7600 | 1,8000 | 1,7799 | 118.925 |
| 15 feb 2024 | 1,7200 | 1,8150 | 1,7200 | 1,8150 | 1,7948 | 226.759 |
| 14 feb 2024 | 1,6450 | 1,7200 | 1,6350 | 1,7200 | 1,7008 | 235.026 |
| 13 feb 2024 | 1,6500 | 1,7050 | 1,6350 | 1,6850 | 1,6662 | 222.569 |
| 12 feb 2024 | 1,6900 | 1,7300 | 1,6550 | 1,6850 | 1,6662 | 155.359 |
| 09 feb 2024 | 1,6000 | 1,6900 | 1,5900 | 1,6850 | 1,6662 | 278.170 |
| 08 feb 2024 | 1,5900 | 1,5900 | 1,5350 | 1,5900 | 1,5723 | 178.396 |
| 07 feb 2024 | 1,4900 | 1,6100 | 1,4900 | 1,6000 | 1,5822 | 234.906 |
| 06 feb 2024 | 1,4400 | 1,5150 | 1,4400 | 1,4850 | 1,4684 | 372.717 |
| 05 feb 2024 | 1,5200 | 1,5300 | 1,4450 | 1,4700 | 1,4536 | 259.364 |
| 02 feb 2024 | 1,5450 | 1,5500 | 1,5150 | 1,5350 | 1,5179 | 194.121 |
| 01 feb 2024 | 1,6100 | 1,6150 | 1,5200 | 1,5200 | 1,5031 | 309.028 |
| 31 gen 2024 | 1,6500 | 1,6500 | 1,5600 | 1,5900 | 1,5723 | 470.418 |
| 30 gen 2024 | 1,6300 | 1,6550 | 1,6300 | 1,6500 | 1,6316 | 158.918 |
| 29 gen 2024 | 1,7000 | 1,7000 | 1,6250 | 1,6250 | 1,6069 | 144.015 |
| 25 gen 2024 | 1,6650 | 1,7050 | 1,6350 | 1,6550 | 1,6366 | 152.574 |
| 24 gen 2024 | 1,7400 | 1,7400 | 1,6200 | 1,6700 | 1,6514 | 451.783 |
| 23 gen 2024 | 1,6950 | 1,8200 | 1,6950 | 1,7500 | 1,7305 | 379.786 |
| 22 gen 2024 | 1,8000 | 1,8000 | 1,6400 | 1,7000 | 1,6811 | 978.201 |
| 19 gen 2024 | 1,8450 | 1,8900 | 1,8050 | 1,8200 | 1,7997 | 147.394 |
| 18 gen 2024 | 1,8150 | 1,8450 | 1,8150 | 1,8150 | 1,7948 | 90.531 |
| 17 gen 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8200 | 1,7997 | 58.899 |
| 16 gen 2024 | 1,8850 | 1,8850 | 1,8050 | 1,8500 | 1,8294 | 258.642 |
| 15 gen 2024 | 1,8100 | 1,8550 | 1,8050 | 1,8550 | 1,8343 | 170.347 |
| 12 gen 2024 | 1,8500 | 1,8800 | 1,8100 | 1,8100 | 1,7898 | 81.159 |
| 11 gen 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8400 | 1,8195 | 106.956 |
| 10 gen 2024 | 1,8350 | 1,8600 | 1,8300 | 1,8400 | 1,8195 | 74.738 |
| 09 gen 2024 | 1,9000 | 1,9075 | 1,8150 | 1,8350 | 1,8145 | 257.763 |
| 08 gen 2024 | 1,8900 | 1,9000 | 1,8400 | 1,9000 | 1,8788 | 60.940 |
| 05 gen 2024 | 1,8900 | 1,9000 | 1,8550 | 1,8550 | 1,8343 | 43.880 |
| 04 gen 2024 | 1,8500 | 1,9000 | 1,8100 | 1,9000 | 1,8788 | 97.982 |
| 03 gen 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8950 | 1,8739 | 59.653 |
| 02 gen 2024 | 2,0000 | 2,0200 | 1,9250 | 1,9450 | 1,9233 | 136.589 |
| 29 dic 2023 | 1,9050 | 2,0500 | 1,9050 | 2,0000 | 1,9777 | 227.249 |
| 28 dic 2023 | 1,8750 | 1,9000 | 1,8700 | 1,9000 | 1,8788 | 80.164 |
| 27 dic 2023 | 1,8100 | 1,8900 | 1,8100 | 1,8650 | 1,8442 | 71.806 |
| 22 dic 2023 | 1,8800 | 1,9050 | 1,8600 | 1,8750 | 1,8541 | 147.489 |
| 21 dic 2023 | 1,9150 | 1,9150 | 1,7900 | 1,8800 | 1,8590 | 142.808 |
| 20 dic 2023 | 1,9000 | 1,9100 | 1,8700 | 1,8950 | 1,8739 | 182.593 |
| 19 dic 2023 | 1,9300 | 1,9300 | 1,8650 | 1,9000 | 1,8788 | 232.002 |
| 18 dic 2023 | 1,8300 | 1,9400 | 1,8300 | 1,8800 | 1,8590 | 169.526 |
| 15 dic 2023 | 1,7850 | 1,8300 | 1,7450 | 1,8300 | 1,8096 | 537.065 |
| 14 dic 2023 | 1,7400 | 1,7900 | 1,7150 | 1,7650 | 1,7453 | 385.275 |
| 13 dic 2023 | 1,7550 | 1,7625 | 1,6950 | 1,6950 | 1,6761 | 246.684 |
| 12 dic 2023 | 1,8350 | 1,8350 | 1,7350 | 1,7350 | 1,7157 | 201.795 |
| 11 dic 2023 | 1,8300 | 1,8350 | 1,7550 | 1,8200 | 1,7997 | 154.188 |
| 08 dic 2023 | 1,7650 | 1,8350 | 1,7600 | 1,8300 | 1,8096 | 150.879 |
| *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.