Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.355,41 -2.079,29 (-3,56%)
Baby Bunting Group Limited (BBN.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM 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 | 1,4550 | 1,4700 | 1,4250 | 1,4350 | 1,4350 | 1.642.911 |
| 09 mag 2024 | 1,5350 | 1,6500 | 1,4250 | 1,4700 | 1,4700 | 10.292.741 |
| 08 mag 2024 | 1,9250 | 1,9750 | 1,9250 | 1,9650 | 1,9650 | 31.933 |
| 07 mag 2024 | 1,8800 | 1,9250 | 1,8800 | 1,9100 | 1,9100 | 14.771 |
| 06 mag 2024 | 1,7850 | 1,9200 | 1,7850 | 1,8350 | 1,8350 | 11.958 |
| 03 mag 2024 | 1,8150 | 1,8450 | 1,7750 | 1,8450 | 1,8450 | 16.174 |
| 02 mag 2024 | 1,8200 | 1,8500 | 1,7650 | 1,7650 | 1,7650 | 14.554 |
| 01 mag 2024 | 1,7900 | 1,8200 | 1,7800 | 1,8100 | 1,8100 | 24.725 |
| 30 apr 2024 | 1,8300 | 1,8525 | 1,8150 | 1,8350 | 1,8350 | 22.487 |
| 29 apr 2024 | 1,8300 | 1,8700 | 1,8150 | 1,8450 | 1,8450 | 11.505 |
| 26 apr 2024 | 1,8200 | 1,8250 | 1,7950 | 1,8100 | 1,8100 | 23.434 |
| 24 apr 2024 | 1,8650 | 1,8650 | 1,8100 | 1,8300 | 1,8300 | 14.460 |
| 23 apr 2024 | 1,7850 | 1,8300 | 1,7850 | 1,8250 | 1,8250 | 4.600 |
| 22 apr 2024 | 1,7650 | 1,8075 | 1,7550 | 1,7900 | 1,7900 | 9.795 |
| 19 apr 2024 | 1,7550 | 1,7950 | 1,7450 | 1,7650 | 1,7650 | 9.270 |
| 18 apr 2024 | 1,7800 | 1,8200 | 1,7700 | 1,8050 | 1,8050 | 10.254 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 1,8300 | 1,8300 | 1,7350 | 1,7400 | 1,7400 | 118.556 |
| 15 apr 2024 | 1,9000 | 1,9000 | 1,8550 | 1,8550 | 1,8550 | 39.736 |
| 12 apr 2024 | 1,9200 | 1,9400 | 1,8900 | 1,9150 | 1,9150 | 32.620 |
| 11 apr 2024 | 1,9050 | 1,9450 | 1,8850 | 1,9400 | 1,9400 | 15.970 |
| 10 apr 2024 | 1,8950 | 1,9600 | 1,8950 | 1,9550 | 1,9550 | 24.514 |
| 09 apr 2024 | 1,9100 | 1,9250 | 1,9050 | 1,9200 | 1,9200 | 32.358 |
| 08 apr 2024 | 1,9100 | 1,9350 | 1,8900 | 1,9150 | 1,9150 | 15.206 |
| 05 apr 2024 | 1,9100 | 1,9300 | 1,8650 | 1,9200 | 1,9200 | 20.224 |
| 04 apr 2024 | 1,9550 | 1,9550 | 1,9100 | 1,9425 | 1,9425 | 900.065 |
| 03 apr 2024 | 1,9900 | 1,9900 | 1,9200 | 1,9400 | 1,9400 | 53.898 |
| 02 apr 2024 | 2,0700 | 2,0700 | 2,0100 | 2,0500 | 2,0500 | 66.331 |
| 28 mar 2024 | 2,0500 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 6.589 |
| 27 mar 2024 | 2,0200 | 2,1100 | 2,0200 | 2,0900 | 2,0900 | 16.864 |
| 26 mar 2024 | 2,0200 | 2,0700 | 2,0200 | 2,0500 | 2,0500 | 8.539 |
| 25 mar 2024 | 1,9900 | 2,0100 | 1,9150 | 2,0000 | 2,0000 | 12.688 |
| 22 mar 2024 | 1,9950 | 2,0400 | 1,9900 | 2,0200 | 2,0200 | 125.475 |
| 21 mar 2024 | 2,0300 | 2,1200 | 2,0200 | 2,0600 | 2,0600 | 18.713 |
| 20 mar 2024 | 2,0100 | 2,0500 | 1,9650 | 2,0300 | 2,0300 | 191.229 |
| 19 mar 2024 | 1,8950 | 2,0700 | 1,8550 | 2,0500 | 2,0500 | 85.603 |
| 18 mar 2024 | 1,7850 | 1,8350 | 1,7850 | 1,8200 | 1,8200 | 15.757 |
| 15 mar 2024 | 1,7450 | 1,7900 | 1,6950 | 1,7850 | 1,7850 | 1.800.259 |
| 14 mar 2024 | 1,8500 | 1,8500 | 1,7500 | 1,7600 | 1,7600 | 15.325 |
| 13 mar 2024 | 1,7500 | 1,8150 | 1,7400 | 1,8150 | 1,8150 | 13.779 |
| 12 mar 2024 | 1,6850 | 1,7600 | 1,6850 | 1,7350 | 1,7350 | 16.962 |
| 11 mar 2024 | 1,7050 | 1,7250 | 1,6600 | 1,6700 | 1,6700 | 15.520 |
| 08 mar 2024 | 1,6900 | 1,7400 | 1,6600 | 1,7150 | 1,7150 | 35.213 |
| 07 mar 2024 | 1,6200 | 1,6700 | 1,6050 | 1,6550 | 1,6550 | 15.010 |
| 06 mar 2024 | 1,5700 | 1,6300 | 1,5650 | 1,6050 | 1,6050 | 16.453 |
| 05 mar 2024 | 1,5850 | 1,5900 | 1,5550 | 1,5650 | 1,5650 | 9.065 |
| 04 mar 2024 | 1,6200 | 1,6450 | 1,5850 | 1,6050 | 1,6050 | 14.509 |
| 04 mar 2024 | 0.018 Dividendo | |||||
| 01 mar 2024 | 1,5500 | 1,6350 | 1,5500 | 1,6250 | 1,6070 | 47.370 |
| 29 feb 2024 | 1,5500 | 1,5800 | 1,5150 | 1,5750 | 1,5576 | 33.225 |
| 28 feb 2024 | 1,5600 | 1,5700 | 1,5200 | 1,5550 | 1,5378 | 28.677 |
| 27 feb 2024 | 1,5900 | 1,6000 | 1,5400 | 1,5800 | 1,5625 | 19.902 |
| 26 feb 2024 | 1,6200 | 1,6550 | 1,5900 | 1,6000 | 1,5823 | 25.511 |
| 23 feb 2024 | 1,6400 | 1,6550 | 1,5900 | 1,5950 | 1,5773 | 36.470 |
| 22 feb 2024 | 1,6250 | 1,6475 | 1,6100 | 1,6200 | 1,6021 | 32.272 |
| 21 feb 2024 | 1,6650 | 1,7050 | 1,6000 | 1,6400 | 1,6218 | 24.284 |
| 20 feb 2024 | 1,7100 | 1,7200 | 1,6300 | 1,6650 | 1,6466 | 34.227 |
| 19 feb 2024 | 1,8000 | 1,8750 | 1,7950 | 1,8700 | 1,8493 | 29.601 |
| 16 feb 2024 | 1,8100 | 1,8150 | 1,8000 | 1,8000 | 1,7801 | 10.344 |
| 15 feb 2024 | 1,7500 | 1,8000 | 1,7400 | 1,7975 | 1,7776 | 28.504 |
| 14 feb 2024 | 1,6550 | 1,7200 | 1,6500 | 1,7150 | 1,6960 | 22.170 |
| 13 feb 2024 | 1,6550 | 1,7050 | 1,6400 | 1,6850 | 1,6663 | 13.194 |
| 12 feb 2024 | 1,7100 | 1,7150 | 1,6550 | 1,6700 | 1,6515 | 11.152 |
| 09 feb 2024 | 1,6100 | 1,6900 | 1,6000 | 1,6900 | 1,6713 | 19.382 |
| 08 feb 2024 | 1,5900 | 1,5900 | 1,5375 | 1,5900 | 1,5724 | 16.799 |
| 07 feb 2024 | 1,5175 | 1,6100 | 1,5150 | 1,6100 | 1,5922 | 38.215 |
| 06 feb 2024 | 1,4450 | 1,5100 | 1,4400 | 1,4950 | 1,4784 | 319.412 |
| 05 feb 2024 | 1,5050 | 1,5050 | 1,4500 | 1,4750 | 1,4587 | 10.312 |
| 02 feb 2024 | 1,5475 | 1,5475 | 1,5150 | 1,5200 | 1,5032 | 22.377 |
| 01 feb 2024 | 1,5750 | 1,5800 | 1,5200 | 1,5300 | 1,5131 | 20.367 |
| 31 gen 2024 | 1,6350 | 1,6350 | 1,5600 | 1,5900 | 1,5724 | 37.333 |
| 30 gen 2024 | 1,6300 | 1,6550 | 1,6300 | 1,6450 | 1,6268 | 12.784 |
| 29 gen 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6300 | 1,6119 | 12.574 |
| 25 gen 2024 | 1,6750 | 1,7000 | 1,6300 | 1,6550 | 1,6367 | 21.208 |
| 24 gen 2024 | 1,7275 | 1,7350 | 1,6250 | 1,6700 | 1,6515 | 477.823 |
| 23 gen 2024 | 1,7550 | 1,8050 | 1,7300 | 1,7350 | 1,7158 | 12.613 |
| 22 gen 2024 | 1,7000 | 1,7575 | 1,6600 | 1,6900 | 1,6713 | 94.109 |
| 19 gen 2024 | 1,8450 | 1,8850 | 1,8150 | 1,8150 | 1,7949 | 18.503 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8050 | 1,7850 | 10.467 |
| 16 gen 2024 | 1,8850 | 1,8850 | 1,8100 | 1,8500 | 1,8295 | 24.481 |
| 15 gen 2024 | 1,8150 | 1,8650 | 1,8100 | 1,8600 | 1,8394 | 9.464 |
| 12 gen 2024 | 1,8500 | 1,8800 | 1,8300 | 1,8350 | 1,8147 | 16.143 |
| 11 gen 2024 | 1,8400 | 1,8550 | 1,8000 | 1,8450 | 1,8246 | 8.040 |
| 10 gen 2024 | 1,8350 | 1,8500 | 1,8300 | 1,8400 | 1,8196 | 190.585 |
| 09 gen 2024 | 1,9000 | 1,9050 | 1,8150 | 1,8400 | 1,8196 | 25.731 |
| 08 gen 2024 | 1,8750 | 1,8800 | 1,8400 | 1,8800 | 1,8592 | 4.360 |
| 05 gen 2024 | 1,8700 | 1,9000 | 1,8550 | 1,8700 | 1,8493 | 21.191 |
| 04 gen 2024 | 1,8350 | 1,9000 | 1,8100 | 1,8900 | 1,8691 | 5.088 |
| 03 gen 2024 | 1,9100 | 1,9100 | 1,8550 | 1,8550 | 1,8345 | 4.753 |
| 02 gen 2024 | 1,9875 | 1,9950 | 1,9300 | 1,9300 | 1,9086 | 8.594 |
| 29 dic 2023 | 1,9150 | 2,0500 | 1,9150 | 1,9950 | 1,9729 | 84.127 |
| 28 dic 2023 | 1,8850 | 1,9000 | 1,8725 | 1,8950 | 1,8740 | 4.164 |
| 27 dic 2023 | 1,8450 | 1,8900 | 1,8450 | 1,8800 | 1,8592 | 5.175 |
| 22 dic 2023 | 1,8800 | 1,8950 | 1,8550 | 1,8800 | 1,8592 | 16.342 |
| 21 dic 2023 | 1,8000 | 1,9000 | 1,7900 | 1,8750 | 1,8542 | 26.201 |
| 20 dic 2023 | 1,9000 | 1,9100 | 1,8750 | 1,8900 | 1,8691 | 24.889 |
| 19 dic 2023 | 1,9150 | 1,9150 | 1,8700 | 1,8900 | 1,8691 | 12.475 |
| 18 dic 2023 | 1,8500 | 1,9400 | 1,8450 | 1,8700 | 1,8493 | 22.401 |
| 15 dic 2023 | 1,7850 | 1,8300 | 1,7500 | 1,8150 | 1,7949 | 48.338 |
| *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.