Italia markets open in 1 hour 31 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.575,01 -8,07 (-0,02%) EUR/USD
1,0760 +0,0044 (+0,41%) Bitcoin EUR
58.855,70 +2.475,19 (+4,39%) CMC Crypto 200
1.313,20 +29,37 (+2,29%)
Bannerman Energy Ltd (BMN.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 03:08PM AEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | 3,2400 | 3,2700 | 3,1300 | 3,2500 | 3,2500 | 1.073.836 |
| 28 giu 2024 | 3,3000 | 3,4000 | 3,2300 | 3,2700 | 3,2700 | 2.065.932 |
| 27 giu 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 26 giu 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 25 giu 2024 | 3,5000 | 3,5800 | 3,4600 | 3,5800 | 3,5800 | 324.599 |
| 24 giu 2024 | 3,6000 | 3,6150 | 3,4800 | 3,4800 | 3,4800 | 451.554 |
| 21 giu 2024 | 3,7200 | 3,8300 | 3,7100 | 3,7100 | 3,7100 | 642.934 |
| 20 giu 2024 | 3,8700 | 3,8900 | 3,7300 | 3,7400 | 3,7400 | 340.164 |
| 19 giu 2024 | 3,9100 | 3,9700 | 3,8300 | 3,8600 | 3,8600 | 333.408 |
| 18 giu 2024 | 3,8500 | 3,8600 | 3,7600 | 3,7800 | 3,7800 | 257.965 |
| 17 giu 2024 | 3,9500 | 3,9700 | 3,7800 | 3,8000 | 3,8000 | 457.166 |
| 14 giu 2024 | 4,0100 | 4,1200 | 3,9900 | 4,0200 | 4,0200 | 343.592 |
| 13 giu 2024 | 4,0000 | 4,1100 | 3,9500 | 3,9500 | 3,9500 | 446.410 |
| 12 giu 2024 | 3,9400 | 3,9700 | 3,8600 | 3,8800 | 3,8800 | 500.543 |
| 11 giu 2024 | 4,0800 | 4,1200 | 4,0000 | 4,0200 | 4,0200 | 350.236 |
| 07 giu 2024 | 4,1500 | 4,2700 | 4,1100 | 4,1500 | 4,1500 | 504.382 |
| 06 giu 2024 | 4,1700 | 4,2000 | 4,0600 | 4,0700 | 4,0700 | 502.025 |
| 05 giu 2024 | 4,1400 | 4,1600 | 4,0200 | 4,1500 | 4,1500 | 540.784 |
| 04 giu 2024 | 4,3300 | 4,3700 | 4,1900 | 4,2100 | 4,2100 | 366.503 |
| 03 giu 2024 | 4,5000 | 4,6200 | 4,3500 | 4,3500 | 4,3500 | 626.516 |
| 31 mag 2024 | 4,4000 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 614.350 |
| 30 mag 2024 | 4,2900 | 4,4700 | 4,2700 | 4,4200 | 4,4200 | 484.516 |
| 29 mag 2024 | 4,4000 | 4,4300 | 4,2800 | 4,3300 | 4,3300 | 670.804 |
| 28 mag 2024 | 4,4300 | 4,4300 | 4,2000 | 4,3200 | 4,3200 | 889.674 |
| 27 mag 2024 | 4,4500 | 4,5300 | 4,3800 | 4,4000 | 4,4000 | 228.369 |
| 24 mag 2024 | 4,4600 | 4,4600 | 4,3500 | 4,4000 | 4,4000 | 360.629 |
| 23 mag 2024 | 4,6000 | 4,6400 | 4,5000 | 4,5100 | 4,5100 | 578.938 |
| 22 mag 2024 | 4,7000 | 4,8300 | 4,6500 | 4,7100 | 4,7100 | 545.315 |
| 21 mag 2024 | 4,7500 | 4,8700 | 4,6900 | 4,7400 | 4,7400 | 1.007.918 |
| 20 mag 2024 | 4,5900 | 4,7950 | 4,5400 | 4,7200 | 4,7200 | 1.160.567 |
| 17 mag 2024 | 4,5000 | 4,5800 | 4,4200 | 4,4200 | 4,4200 | 408.122 |
| 16 mag 2024 | 4,4900 | 4,5500 | 4,4300 | 4,5100 | 4,5100 | 424.983 |
| 15 mag 2024 | 4,3700 | 4,4800 | 4,3500 | 4,4300 | 4,4300 | 347.904 |
| 14 mag 2024 | 4,4500 | 4,4800 | 4,3300 | 4,3800 | 4,3800 | 526.607 |
| 13 mag 2024 | 4,4500 | 4,6000 | 4,4400 | 4,5000 | 4,5000 | 463.360 |
| 10 mag 2024 | 4,5600 | 4,6300 | 4,5200 | 4,5400 | 4,5400 | 518.023 |
| 09 mag 2024 | 4,4900 | 4,5900 | 4,4000 | 4,4800 | 4,4800 | 492.731 |
| 08 mag 2024 | 4,7000 | 4,7000 | 4,5300 | 4,5800 | 4,5800 | 767.008 |
| 07 mag 2024 | 4,6500 | 4,7800 | 4,6000 | 4,6900 | 4,6900 | 1.262.573 |
| 06 mag 2024 | 4,3000 | 4,5900 | 4,2700 | 4,5800 | 4,5800 | 946.075 |
| 03 mag 2024 | 4,2700 | 4,3500 | 4,2150 | 4,3100 | 4,3100 | 650.309 |
| 02 mag 2024 | 4,1100 | 4,2500 | 4,0400 | 4,2100 | 4,2100 | 542.172 |
| 01 mag 2024 | 3,6900 | 4,2000 | 3,6200 | 4,1700 | 4,1700 | 1.527.763 |
| 30 apr 2024 | 3,8000 | 3,8500 | 3,7600 | 3,8000 | 3,8000 | 376.553 |
| 29 apr 2024 | 3,6000 | 3,7900 | 3,6000 | 3,7700 | 3,7700 | 463.896 |
| 26 apr 2024 | 3,6400 | 3,6900 | 3,5100 | 3,5100 | 3,5100 | 383.527 |
| 24 apr 2024 | 3,6600 | 3,6900 | 3,6100 | 3,6600 | 3,6600 | 253.226 |
| 23 apr 2024 | 3,7100 | 3,7400 | 3,6200 | 3,6300 | 3,6300 | 343.598 |
| 22 apr 2024 | 3,7600 | 3,8900 | 3,7400 | 3,7500 | 3,7500 | 409.505 |
| 19 apr 2024 | 3,5500 | 3,7700 | 3,5400 | 3,7400 | 3,7400 | 674.059 |
| 18 apr 2024 | 3,5600 | 3,7000 | 3,5500 | 3,5500 | 3,5500 | 323.151 |
| 17 apr 2024 | 3,5800 | 3,7000 | 3,5000 | 3,6400 | 3,6400 | 689.352 |
| 16 apr 2024 | 3,8100 | 3,8350 | 3,5900 | 3,5900 | 3,5900 | 1.043.243 |
| 15 apr 2024 | 3,9400 | 4,1000 | 3,9300 | 3,9600 | 3,9600 | 588.699 |
| 12 apr 2024 | 3,9100 | 4,1600 | 3,9100 | 4,1300 | 4,1300 | 1.266.148 |
| 11 apr 2024 | 3,8600 | 3,9100 | 3,8100 | 3,8700 | 3,8700 | 465.926 |
| 10 apr 2024 | 3,8700 | 3,9000 | 3,8100 | 3,8500 | 3,8500 | 317.843 |
| 09 apr 2024 | 3,8900 | 3,9500 | 3,8700 | 3,9000 | 3,9000 | 387.805 |
| 08 apr 2024 | 3,9500 | 4,0000 | 3,9100 | 3,9300 | 3,9300 | 722.099 |
| 05 apr 2024 | 3,7900 | 3,9600 | 3,7500 | 3,9500 | 3,9500 | 807.449 |
| 04 apr 2024 | 3,9700 | 4,0000 | 3,9400 | 3,9800 | 3,9800 | 779.227 |
| 03 apr 2024 | 3,8100 | 3,9700 | 3,8100 | 3,9200 | 3,9200 | 908.297 |
| 02 apr 2024 | 3,7900 | 3,8700 | 3,7050 | 3,8100 | 3,8100 | 944.540 |
| 28 mar 2024 | 3,7000 | 3,7300 | 3,6700 | 3,7000 | 3,7000 | 1.196.746 |
| 27 mar 2024 | 3,5900 | 3,7200 | 3,5500 | 3,7200 | 3,7200 | 647.652 |
| 26 mar 2024 | 3,5800 | 3,6600 | 3,5300 | 3,5800 | 3,5800 | 438.254 |
| 25 mar 2024 | 3,6400 | 3,6800 | 3,5500 | 3,6700 | 3,6700 | 416.869 |
| 22 mar 2024 | 3,4400 | 3,6900 | 3,4200 | 3,6600 | 3,6600 | 762.543 |
| 21 mar 2024 | 3,3200 | 3,5000 | 3,3100 | 3,5000 | 3,5000 | 1.428.695 |
| 20 mar 2024 | 3,1700 | 3,2600 | 3,1700 | 3,2300 | 3,2300 | 489.015 |
| 19 mar 2024 | 3,1800 | 3,2300 | 3,1500 | 3,2000 | 3,2000 | 589.358 |
| 18 mar 2024 | 3,0600 | 3,2400 | 3,0300 | 3,1900 | 3,1900 | 1.037.207 |
| 15 mar 2024 | 2,7500 | 2,9900 | 2,7500 | 2,9900 | 2,9900 | 5.289.782 |
| 14 mar 2024 | 2,9400 | 2,9850 | 2,7700 | 2,8000 | 2,8000 | 1.052.478 |
| 13 mar 2024 | 3,0800 | 3,0900 | 3,0200 | 3,0400 | 3,0400 | 269.519 |
| 12 mar 2024 | 3,1800 | 3,1800 | 3,0400 | 3,0700 | 3,0700 | 363.105 |
| 11 mar 2024 | 3,0500 | 3,1600 | 3,0100 | 3,1400 | 3,1400 | 520.305 |
| 08 mar 2024 | 3,2100 | 3,3900 | 3,2000 | 3,2000 | 3,2000 | 554.145 |
| 07 mar 2024 | 3,0400 | 3,1300 | 3,0300 | 3,0800 | 3,0800 | 348.178 |
| 06 mar 2024 | 2,9700 | 3,0800 | 2,9700 | 3,0500 | 3,0500 | 411.420 |
| 05 mar 2024 | 3,0600 | 3,0800 | 2,9700 | 3,0600 | 3,0600 | 521.236 |
| 04 mar 2024 | 3,1200 | 3,2000 | 3,0700 | 3,1600 | 3,1600 | 793.694 |
| 01 mar 2024 | 3,1700 | 3,2600 | 2,9700 | 2,9700 | 2,9700 | 850.011 |
| 29 feb 2024 | 3,1000 | 3,2500 | 3,0200 | 3,2200 | 3,2200 | 676.132 |
| 28 feb 2024 | 3,0600 | 3,2000 | 3,0600 | 3,1700 | 3,1700 | 459.830 |
| 27 feb 2024 | 3,0400 | 3,1100 | 2,9800 | 3,0200 | 3,0200 | 395.400 |
| 26 feb 2024 | 2,8900 | 3,0900 | 2,8800 | 3,0600 | 3,0600 | 866.349 |
| 23 feb 2024 | 3,1500 | 3,1600 | 3,0000 | 3,0400 | 3,0400 | 583.468 |
| 22 feb 2024 | 3,2100 | 3,2500 | 3,1300 | 3,2100 | 3,2100 | 350.645 |
| 21 feb 2024 | 3,2400 | 3,2800 | 3,1800 | 3,2100 | 3,2100 | 594.946 |
| 20 feb 2024 | 3,4000 | 3,4400 | 3,3100 | 3,4000 | 3,4000 | 359.398 |
| 19 feb 2024 | 3,3500 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 340.240 |
| 16 feb 2024 | 3,4700 | 3,4900 | 3,3600 | 3,3700 | 3,3700 | 403.662 |
| 15 feb 2024 | 3,5300 | 3,6000 | 3,4900 | 3,5000 | 3,5000 | 360.540 |
| 14 feb 2024 | 3,3900 | 3,5400 | 3,3600 | 3,5300 | 3,5300 | 464.246 |
| 13 feb 2024 | 3,4900 | 3,6100 | 3,4800 | 3,5700 | 3,5700 | 739.610 |
| 12 feb 2024 | 3,5300 | 3,6100 | 3,4000 | 3,4900 | 3,4900 | 753.989 |
| 09 feb 2024 | 3,7000 | 3,7000 | 3,4200 | 3,5100 | 3,5100 | 1.601.676 |
| 08 feb 2024 | 3,6900 | 3,9900 | 3,6600 | 3,9500 | 3,9500 | 1.083.203 |
| 07 feb 2024 | 3,6100 | 3,7000 | 3,5500 | 3,6600 | 3,6600 | 489.886 |
| *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.