Italia markets close in 4 hours 1 minute
FTSE MIB
34.696,82 +188,98 (+0,55%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,57 +0,50 (+0,68%) Bitcoin EUR
65.308,07 +84,18 (+0,13%)
Bellevue Gold Limited (BGL.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 1,9400 | 1,9800 | 1,9150 | 1,9700 | 1,9700 | 4.107.425 |
| 05 giu 2024 | 1,8800 | 1,9250 | 1,8600 | 1,9100 | 1,9100 | 3.295.709 |
| 04 giu 2024 | 1,9300 | 1,9475 | 1,9050 | 1,9350 | 1,9350 | 2.069.588 |
| 03 giu 2024 | 1,9550 | 1,9800 | 1,9150 | 1,9150 | 1,9150 | 2.627.650 |
| 31 mag 2024 | 1,8900 | 1,9600 | 1,8850 | 1,9600 | 1,9600 | 11.198.654 |
| 30 mag 2024 | 1,9150 | 1,9200 | 1,8450 | 1,8450 | 1,8450 | 3.178.151 |
| 29 mag 2024 | 1,9100 | 1,9525 | 1,9100 | 1,9300 | 1,9300 | 2.979.307 |
| 28 mag 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 3.221.795 |
| 27 mag 2024 | 1,9000 | 1,9450 | 1,8800 | 1,9450 | 1,9450 | 2.924.346 |
| 24 mag 2024 | 1,8600 | 1,9050 | 1,8350 | 1,8900 | 1,8900 | 3.557.659 |
| 23 mag 2024 | 1,9550 | 1,9550 | 1,8825 | 1,8850 | 1,8850 | 5.547.554 |
| 22 mag 2024 | 2,0700 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 2.812.623 |
| 21 mag 2024 | 2,0500 | 2,1000 | 2,0100 | 2,0200 | 2,0200 | 6.861.110 |
| 20 mag 2024 | 1,9500 | 2,0300 | 1,9300 | 2,0200 | 2,0200 | 7.327.488 |
| 17 mag 2024 | 1,8700 | 1,8900 | 1,8400 | 1,8800 | 1,8800 | 2.613.597 |
| 16 mag 2024 | 1,8750 | 1,8800 | 1,8450 | 1,8650 | 1,8650 | 3.364.333 |
| 15 mag 2024 | 1,8500 | 1,8550 | 1,8250 | 1,8250 | 1,8250 | 2.412.026 |
| 14 mag 2024 | 1,8350 | 1,8500 | 1,7950 | 1,8250 | 1,8250 | 6.270.701 |
| 13 mag 2024 | 1,8100 | 1,8650 | 1,7900 | 1,8550 | 1,8550 | 6.750.996 |
| 10 mag 2024 | 1,7500 | 1,7625 | 1,7200 | 1,7600 | 1,7600 | 4.197.919 |
| 09 mag 2024 | 1,7650 | 1,7650 | 1,7000 | 1,7050 | 1,7050 | 2.287.832 |
| 08 mag 2024 | 1,7550 | 1,7750 | 1,7350 | 1,7500 | 1,7500 | 3.136.384 |
| 07 mag 2024 | 1,7300 | 1,7750 | 1,6900 | 1,7600 | 1,7600 | 7.825.631 |
| 06 mag 2024 | 1,6950 | 1,7000 | 1,6500 | 1,6750 | 1,6750 | 3.705.795 |
| 03 mag 2024 | 1,7750 | 1,7800 | 1,6850 | 1,6850 | 1,6850 | 2.942.185 |
| 02 mag 2024 | 1,7550 | 1,7650 | 1,7400 | 1,7400 | 1,7400 | 1.736.663 |
| 01 mag 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 3.195.778 |
| 30 apr 2024 | 1,7600 | 1,8050 | 1,7250 | 1,7850 | 1,7850 | 3.706.028 |
| 29 apr 2024 | 1,7300 | 1,7500 | 1,6950 | 1,7500 | 1,7500 | 5.277.240 |
| 26 apr 2024 | 1,7350 | 1,7400 | 1,7050 | 1,7250 | 1,7250 | 6.465.148 |
| 24 apr 2024 | 1,7650 | 1,7700 | 1,7200 | 1,7250 | 1,7250 | 5.644.069 |
| 23 apr 2024 | 1,7700 | 1,7800 | 1,7075 | 1,7350 | 1,7350 | 11.144.468 |
| 22 apr 2024 | 1,9450 | 1,9450 | 1,8050 | 1,8100 | 1,8100 | 10.373.010 |
| 19 apr 2024 | 1,9050 | 2,0200 | 1,8700 | 1,9450 | 1,9450 | 8.796.959 |
| 18 apr 2024 | 1,7700 | 1,9800 | 1,7100 | 1,9650 | 1,9650 | 7.886.246 |
| 17 apr 2024 | 1,8850 | 1,9200 | 1,8800 | 1,9050 | 1,9050 | 2.838.181 |
| 16 apr 2024 | 1,9650 | 1,9700 | 1,8800 | 1,8800 | 1,8800 | 3.955.095 |
| 15 apr 2024 | 1,9900 | 1,9925 | 1,9250 | 1,9300 | 1,9300 | 3.396.555 |
| 12 apr 2024 | 2,0100 | 2,0550 | 1,9950 | 2,0200 | 2,0200 | 5.244.440 |
| 11 apr 2024 | 1,8950 | 1,9800 | 1,8900 | 1,9700 | 1,9700 | 5.186.178 |
| 10 apr 2024 | 1,9650 | 1,9800 | 1,9450 | 1,9550 | 1,9550 | 2.840.801 |
| 09 apr 2024 | 1,9500 | 1,9650 | 1,9200 | 1,9650 | 1,9650 | 3.010.655 |
| 08 apr 2024 | 1,9150 | 1,9425 | 1,9100 | 1,9350 | 1,9350 | 3.224.493 |
| 05 apr 2024 | 1,8650 | 1,9000 | 1,8400 | 1,8850 | 1,8850 | 2.769.926 |
| 04 apr 2024 | 1,9100 | 1,9250 | 1,8900 | 1,9100 | 1,9100 | 4.163.658 |
| 03 apr 2024 | 1,9350 | 1,9425 | 1,8650 | 1,8900 | 1,8900 | 5.853.070 |
| 02 apr 2024 | 1,9450 | 1,9650 | 1,9100 | 1,9350 | 1,9350 | 4.435.467 |
| 28 mar 2024 | 1,9000 | 1,9050 | 1,8600 | 1,8850 | 1,8850 | 3.656.873 |
| 27 mar 2024 | 1,8650 | 1,8900 | 1,8250 | 1,8350 | 1,8350 | 5.024.710 |
| 26 mar 2024 | 1,8400 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 3.869.028 |
| 25 mar 2024 | 1,8900 | 1,8900 | 1,8125 | 1,8350 | 1,8350 | 6.929.421 |
| 22 mar 2024 | 1,9400 | 1,9400 | 1,8650 | 1,8850 | 1,8850 | 7.282.575 |
| 21 mar 2024 | 1,8900 | 1,9975 | 1,8900 | 1,9900 | 1,9900 | 9.273.295 |
| 20 mar 2024 | 1,8500 | 1,8575 | 1,7950 | 1,8400 | 1,8400 | 8.154.980 |
| 19 mar 2024 | 1,7650 | 1,8350 | 1,7550 | 1,8350 | 1,8350 | 8.347.684 |
| 18 mar 2024 | 1,6850 | 1,7300 | 1,6550 | 1,7150 | 1,7150 | 4.240.827 |
| 15 mar 2024 | 1,6400 | 1,6950 | 1,6225 | 1,6800 | 1,6800 | 9.478.678 |
| 14 mar 2024 | 1,6100 | 1,6650 | 1,5800 | 1,6600 | 1,6600 | 6.879.957 |
| 13 mar 2024 | 1,5800 | 1,5900 | 1,5200 | 1,5750 | 1,5750 | 4.346.657 |
| 12 mar 2024 | 1,5200 | 1,6300 | 1,5100 | 1,6050 | 1,6050 | 9.635.249 |
| 11 mar 2024 | 1,5250 | 1,5400 | 1,4550 | 1,4550 | 1,4550 | 5.909.207 |
| 08 mar 2024 | 1,5800 | 1,5900 | 1,5450 | 1,5550 | 1,5550 | 3.728.414 |
| 07 mar 2024 | 1,5450 | 1,5800 | 1,5250 | 1,5700 | 1,5700 | 5.548.731 |
| 06 mar 2024 | 1,5750 | 1,5750 | 1,5050 | 1,5200 | 1,5200 | 6.955.790 |
| 05 mar 2024 | 1,6300 | 1,6650 | 1,5850 | 1,5850 | 1,5850 | 6.136.224 |
| 04 mar 2024 | 1,6000 | 1,6350 | 1,5800 | 1,6000 | 1,6000 | 4.727.818 |
| 01 mar 2024 | 1,5450 | 1,5650 | 1,5200 | 1,5450 | 1,5450 | 3.069.700 |
| 29 feb 2024 | 1,4700 | 1,5350 | 1,4450 | 1,5300 | 1,5300 | 5.283.432 |
| 28 feb 2024 | 1,4600 | 1,4800 | 1,4400 | 1,4550 | 1,4550 | 3.294.196 |
| 27 feb 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 2.755.043 |
| 26 feb 2024 | 1,4450 | 1,4750 | 1,4400 | 1,4500 | 1,4500 | 1.512.551 |
| 23 feb 2024 | 1,4550 | 1,4700 | 1,4125 | 1,4250 | 1,4250 | 3.069.559 |
| 22 feb 2024 | 1,4200 | 1,4725 | 1,4050 | 1,4550 | 1,4550 | 3.005.914 |
| 21 feb 2024 | 1,4200 | 1,4650 | 1,4150 | 1,4250 | 1,4250 | 6.671.058 |
| 20 feb 2024 | 1,3900 | 1,4300 | 1,3650 | 1,4200 | 1,4200 | 2.996.161 |
| 19 feb 2024 | 1,4200 | 1,4650 | 1,4150 | 1,4200 | 1,4200 | 4.807.798 |
| 16 feb 2024 | 1,3650 | 1,4125 | 1,3600 | 1,4000 | 1,4000 | 3.500.774 |
| 15 feb 2024 | 1,3950 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 3.782.859 |
| 14 feb 2024 | 1,3000 | 1,4050 | 1,2850 | 1,3900 | 1,3900 | 13.375.388 |
| 13 feb 2024 | 1,2850 | 1,3350 | 1,2800 | 1,3300 | 1,3300 | 5.509.290 |
| 12 feb 2024 | 1,3150 | 1,3350 | 1,2800 | 1,2800 | 1,2800 | 2.772.390 |
| 09 feb 2024 | 1,3200 | 1,3400 | 1,3050 | 1,3050 | 1,3050 | 3.410.645 |
| 08 feb 2024 | 1,3050 | 1,3500 | 1,2950 | 1,3200 | 1,3200 | 5.233.950 |
| 07 feb 2024 | 1,2700 | 1,3050 | 1,2600 | 1,2900 | 1,2900 | 11.813.180 |
| 06 feb 2024 | 1,2500 | 1,2750 | 1,2450 | 1,2600 | 1,2600 | 3.394.763 |
| 05 feb 2024 | 1,3000 | 1,3050 | 1,2550 | 1,2600 | 1,2600 | 6.984.797 |
| 02 feb 2024 | 1,3150 | 1,3500 | 1,3050 | 1,3400 | 1,3400 | 5.104.075 |
| 01 feb 2024 | 1,3050 | 1,3100 | 1,2550 | 1,2900 | 1,2900 | 9.637.644 |
| 31 gen 2024 | 1,3700 | 1,3750 | 1,3150 | 1,3300 | 1,3300 | 7.063.169 |
| 30 gen 2024 | 1,3600 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 5.794.549 |
| 29 gen 2024 | 1,3100 | 1,3700 | 1,2975 | 1,3650 | 1,3650 | 9.400.023 |
| 25 gen 2024 | 1,3450 | 1,3550 | 1,2950 | 1,2950 | 1,2950 | 7.390.992 |
| 24 gen 2024 | 1,4100 | 1,4100 | 1,3325 | 1,3350 | 1,3350 | 6.927.861 |
| 23 gen 2024 | 1,4550 | 1,4550 | 1,3850 | 1,3900 | 1,3900 | 3.656.211 |
| 22 gen 2024 | 1,4450 | 1,4750 | 1,4450 | 1,4550 | 1,4550 | 2.948.370 |
| 19 gen 2024 | 1,4300 | 1,4600 | 1,4125 | 1,4350 | 1,4350 | 3.336.005 |
| 18 gen 2024 | 1,3850 | 1,4300 | 1,3700 | 1,4200 | 1,4200 | 4.086.413 |
| 17 gen 2024 | 1,4650 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 3.517.894 |
| 16 gen 2024 | 1,5150 | 1,5350 | 1,4800 | 1,4900 | 1,4900 | 3.007.930 |
| 15 gen 2024 | 1,5750 | 1,5950 | 1,5500 | 1,5650 | 1,5650 | 673.586 |
| *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.