Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.917,46 +120,61 (+0,21%)
BKI Investment Company Limited (BKI.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,7000 | 1,7150 | 1,6900 | 1,6900 | 1,6900 | 284.967 |
| 09 mag 2024 | 1,7050 | 1,7100 | 1,6850 | 1,7050 | 1,7050 | 204.577 |
| 08 mag 2024 | 1,6950 | 1,7150 | 1,6950 | 1,7050 | 1,7050 | 477.080 |
| 07 mag 2024 | 1,6800 | 1,6950 | 1,6700 | 1,6950 | 1,6950 | 511.685 |
| 06 mag 2024 | 1,6750 | 1,6850 | 1,6700 | 1,6750 | 1,6750 | 237.706 |
| 03 mag 2024 | 1,6700 | 1,6850 | 1,6650 | 1,6700 | 1,6700 | 279.836 |
| 02 mag 2024 | 1,6650 | 1,6800 | 1,6650 | 1,6750 | 1,6750 | 226.027 |
| 01 mag 2024 | 1,6750 | 1,6850 | 1,6650 | 1,6650 | 1,6650 | 382.368 |
| 30 apr 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6750 | 1,6750 | 440.717 |
| 29 apr 2024 | 1,6950 | 1,7050 | 1,6800 | 1,6800 | 1,6800 | 426.938 |
| 26 apr 2024 | 1,6900 | 1,7050 | 1,6850 | 1,6900 | 1,6900 | 319.997 |
| 24 apr 2024 | 1,6750 | 1,7000 | 1,6750 | 1,7000 | 1,7000 | 346.955 |
| 23 apr 2024 | 1,6800 | 1,6850 | 1,6700 | 1,6700 | 1,6700 | 268.121 |
| 22 apr 2024 | 1,6800 | 1,6850 | 1,6700 | 1,6700 | 1,6700 | 752.813 |
| 19 apr 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 364.152 |
| 18 apr 2024 | 1,6900 | 1,6900 | 1,6750 | 1,6900 | 1,6900 | 243.814 |
| 17 apr 2024 | 1,6950 | 1,6950 | 1,6800 | 1,6900 | 1,6900 | 262.609 |
| 16 apr 2024 | 1,6900 | 1,6950 | 1,6800 | 1,6900 | 1,6900 | 313.681 |
| 15 apr 2024 | 1,6900 | 1,6950 | 1,6775 | 1,6900 | 1,6900 | 608.715 |
| 12 apr 2024 | 1,7000 | 1,7000 | 1,6850 | 1,6900 | 1,6900 | 392.814 |
| 11 apr 2024 | 1,6900 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 483.912 |
| 10 apr 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,6900 | 589.823 |
| 09 apr 2024 | 1,7050 | 1,7100 | 1,6950 | 1,7100 | 1,7100 | 309.287 |
| 08 apr 2024 | 1,6950 | 1,7100 | 1,6900 | 1,7100 | 1,7100 | 284.127 |
| 05 apr 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6950 | 1,6950 | 504.178 |
| 04 apr 2024 | 1,6950 | 1,7050 | 1,6950 | 1,7000 | 1,7000 | 328.076 |
| 03 apr 2024 | 1,6950 | 1,7050 | 1,6900 | 1,6900 | 1,6900 | 460.670 |
| 02 apr 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 479.721 |
| 28 mar 2024 | 1,7000 | 1,7000 | 1,6950 | 1,6950 | 1,6950 | 367.169 |
| 27 mar 2024 | 1,7000 | 1,7000 | 1,6950 | 1,7000 | 1,7000 | 281.804 |
| 26 mar 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 332.227 |
| 25 mar 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 699.019 |
| 22 mar 2024 | 1,7000 | 1,7000 | 1,6850 | 1,6950 | 1,6950 | 397.414 |
| 21 mar 2024 | 1,7000 | 1,7050 | 1,6900 | 1,7000 | 1,7000 | 520.406 |
| 20 mar 2024 | 1,7050 | 1,7100 | 1,6950 | 1,6950 | 1,6950 | 329.429 |
| 19 mar 2024 | 1,7000 | 1,7100 | 1,6950 | 1,7050 | 1,7050 | 244.122 |
| 18 mar 2024 | 1,6900 | 1,7100 | 1,6850 | 1,7000 | 1,7000 | 192.721 |
| 15 mar 2024 | 1,7050 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 381.386 |
| 14 mar 2024 | 1,7100 | 1,7100 | 1,6900 | 1,7000 | 1,7000 | 396.535 |
| 13 mar 2024 | 1,7150 | 1,7150 | 1,7050 | 1,7100 | 1,7100 | 338.621 |
| 12 mar 2024 | 1,7200 | 1,7250 | 1,7050 | 1,7150 | 1,7150 | 412.513 |
| 11 mar 2024 | 1,7200 | 1,7200 | 1,7050 | 1,7100 | 1,7100 | 485.102 |
| 08 mar 2024 | 1,7350 | 1,7450 | 1,7150 | 1,7150 | 1,7150 | 262.263 |
| 07 mar 2024 | 1,7200 | 1,7400 | 1,7050 | 1,7250 | 1,7250 | 720.894 |
| 06 mar 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 154.227 |
| 05 mar 2024 | 1,7300 | 1,7300 | 1,7150 | 1,7200 | 1,7200 | 248.974 |
| 04 mar 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 311.243 |
| 01 mar 2024 | 1,7150 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | 272.447 |
| 29 feb 2024 | 1,7100 | 1,7300 | 1,7050 | 1,7100 | 1,7100 | 224.594 |
| 28 feb 2024 | 1,7350 | 1,7350 | 1,7150 | 1,7250 | 1,7250 | 425.461 |
| 27 feb 2024 | 1,7350 | 1,7400 | 1,7200 | 1,7250 | 1,7250 | 230.216 |
| 26 feb 2024 | 1,7400 | 1,7750 | 1,7100 | 1,7150 | 1,7150 | 461.684 |
| 23 feb 2024 | 1,7400 | 1,7450 | 1,7200 | 1,7400 | 1,7400 | 228.843 |
| 22 feb 2024 | 1,7250 | 1,7400 | 1,7050 | 1,7400 | 1,7400 | 324.297 |
| 21 feb 2024 | 1,7300 | 1,7350 | 1,7050 | 1,7100 | 1,7100 | 324.031 |
| 20 feb 2024 | 1,7350 | 1,7450 | 1,7250 | 1,7300 | 1,7300 | 153.873 |
| 19 feb 2024 | 1,7400 | 1,7550 | 1,7250 | 1,7300 | 1,7300 | 224.441 |
| 16 feb 2024 | 1,7450 | 1,7500 | 1,7400 | 1,7450 | 1,7450 | 240.873 |
| 15 feb 2024 | 1,7450 | 1,7500 | 1,7350 | 1,7350 | 1,7350 | 231.682 |
| 14 feb 2024 | 1,7450 | 1,7600 | 1,7400 | 1,7450 | 1,7450 | 226.298 |
| 13 feb 2024 | 1,7500 | 1,7700 | 1,7450 | 1,7450 | 1,7450 | 108.383 |
| 12 feb 2024 | 1,7600 | 1,7650 | 1,7500 | 1,7550 | 1,7550 | 229.019 |
| 09 feb 2024 | 1,7650 | 1,7700 | 1,7500 | 1,7600 | 1,7600 | 195.335 |
| 08 feb 2024 | 1,7650 | 1,7650 | 1,7400 | 1,7600 | 1,7600 | 579.258 |
| 07 feb 2024 | 1,7600 | 1,7650 | 1,7500 | 1,7550 | 1,7550 | 483.514 |
| 06 feb 2024 | 1,7650 | 1,7700 | 1,7550 | 1,7550 | 1,7550 | 198.719 |
| 05 feb 2024 | 1,7800 | 1,7850 | 1,7575 | 1,7700 | 1,7700 | 451.863 |
| 05 feb 2024 | 0.0385 Dividendo | |||||
| 02 feb 2024 | 1,8150 | 1,8300 | 1,8025 | 1,8100 | 1,7715 | 478.146 |
| 01 feb 2024 | 1,8200 | 1,8200 | 1,8050 | 1,8100 | 1,7715 | 311.910 |
| 31 gen 2024 | 1,8100 | 1,8200 | 1,8000 | 1,8200 | 1,7813 | 202.477 |
| 30 gen 2024 | 1,8150 | 1,8200 | 1,8000 | 1,8100 | 1,7715 | 198.961 |
| 29 gen 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8200 | 1,7813 | 242.151 |
| 25 gen 2024 | 1,8200 | 1,8200 | 1,8000 | 1,8200 | 1,7813 | 313.166 |
| 24 gen 2024 | 1,8000 | 1,8200 | 1,7950 | 1,8200 | 1,7813 | 333.701 |
| 23 gen 2024 | 1,7800 | 1,8100 | 1,7800 | 1,8000 | 1,7617 | 447.258 |
| 22 gen 2024 | 1,7750 | 1,7900 | 1,7700 | 1,7750 | 1,7372 | 126.648 |
| 19 gen 2024 | 1,7900 | 1,7950 | 1,7650 | 1,7900 | 1,7519 | 214.076 |
| 18 gen 2024 | 1,7800 | 1,7900 | 1,7650 | 1,7850 | 1,7470 | 261.124 |
| 17 gen 2024 | 1,7800 | 1,7900 | 1,7700 | 1,7900 | 1,7519 | 516.657 |
| 16 gen 2024 | 1,7750 | 1,7900 | 1,7750 | 1,7850 | 1,7470 | 199.722 |
| 15 gen 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7324 | 22.782 |
| 12 gen 2024 | 1,7700 | 1,7800 | 1,7650 | 1,7650 | 1,7275 | 100.615 |
| 11 gen 2024 | 1,7750 | 1,7750 | 1,7600 | 1,7650 | 1,7275 | 99.739 |
| 10 gen 2024 | 1,7650 | 1,7700 | 1,7600 | 1,7600 | 1,7226 | 102.316 |
| 09 gen 2024 | 1,7650 | 1,7700 | 1,7600 | 1,7700 | 1,7324 | 158.090 |
| 08 gen 2024 | 1,7700 | 1,7850 | 1,7500 | 1,7500 | 1,7128 | 377.712 |
| 05 gen 2024 | 1,7700 | 1,7750 | 1,7650 | 1,7700 | 1,7324 | 74.785 |
| 04 gen 2024 | 1,7900 | 1,7900 | 1,7650 | 1,7700 | 1,7324 | 186.168 |
| 03 gen 2024 | 1,7800 | 1,7950 | 1,7700 | 1,7950 | 1,7568 | 82.739 |
| 02 gen 2024 | 1,7800 | 1,7900 | 1,7700 | 1,7800 | 1,7421 | 113.010 |
| 29 dic 2023 | 1,7800 | 1,7800 | 1,7650 | 1,7700 | 1,7324 | 22.395 |
| 28 dic 2023 | 1,7750 | 1,7800 | 1,7600 | 1,7800 | 1,7421 | 16.835 |
| 27 dic 2023 | 1,7750 | 1,7800 | 1,7500 | 1,7800 | 1,7421 | 304.266 |
| 22 dic 2023 | 1,7650 | 1,7650 | 1,7575 | 1,7650 | 1,7275 | 109.045 |
| 21 dic 2023 | 1,7800 | 1,7800 | 1,7550 | 1,7550 | 1,7177 | 152.237 |
| 20 dic 2023 | 1,7800 | 1,7950 | 1,7550 | 1,7600 | 1,7226 | 335.962 |
| 19 dic 2023 | 1,7600 | 1,7800 | 1,7500 | 1,7600 | 1,7226 | 313.403 |
| 18 dic 2023 | 1,7400 | 1,7750 | 1,7350 | 1,7600 | 1,7226 | 238.401 |
| 15 dic 2023 | 1,7550 | 1,7600 | 1,7250 | 1,7400 | 1,7030 | 370.540 |
| *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.