Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.666,99 -66,46 (-0,11%)
Boss Energy Limited (BOE.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,1700 | 4,2800 | 4,1300 | 4,1400 | 4,1400 | 5.272.309 |
| 13 giu 2024 | 4,2300 | 4,2900 | 4,0550 | 4,0800 | 4,0800 | 4.571.649 |
| 12 giu 2024 | 4,1400 | 4,2000 | 3,9700 | 4,0400 | 4,0400 | 8.801.003 |
| 11 giu 2024 | 4,4300 | 4,4600 | 4,2250 | 4,2600 | 4,2600 | 4.594.546 |
| 07 giu 2024 | 4,4000 | 4,5400 | 4,4000 | 4,5000 | 4,5000 | 3.472.920 |
| 06 giu 2024 | 4,4700 | 4,4850 | 4,3300 | 4,3300 | 4,3300 | 3.286.080 |
| 05 giu 2024 | 4,4900 | 4,4900 | 4,3300 | 4,4300 | 4,4300 | 5.140.220 |
| 04 giu 2024 | 4,6100 | 4,6400 | 4,5000 | 4,5400 | 4,5400 | 4.003.294 |
| 03 giu 2024 | 4,6900 | 4,7800 | 4,6200 | 4,6600 | 4,6600 | 4.001.061 |
| 31 mag 2024 | 4,5900 | 4,7000 | 4,5700 | 4,6700 | 4,6700 | 5.062.130 |
| 30 mag 2024 | 4,6300 | 4,6900 | 4,5350 | 4,5800 | 4,5800 | 5.993.220 |
| 29 mag 2024 | 4,7500 | 4,8400 | 4,5900 | 4,7000 | 4,7000 | 10.277.982 |
| 28 mag 2024 | 5,0700 | 5,1600 | 4,6800 | 4,7600 | 4,7600 | 14.156.682 |
| 27 mag 2024 | 5,3900 | 5,4500 | 5,3100 | 5,3400 | 5,3400 | 1.305.151 |
| 24 mag 2024 | 5,4000 | 5,4400 | 5,3300 | 5,3700 | 5,3700 | 3.216.726 |
| 23 mag 2024 | 5,5600 | 5,5900 | 5,4100 | 5,4100 | 5,4100 | 3.513.030 |
| 22 mag 2024 | 5,8800 | 5,9400 | 5,6900 | 5,7100 | 5,7100 | 3.293.339 |
| 21 mag 2024 | 5,8800 | 5,9900 | 5,8000 | 5,8600 | 5,8600 | 2.720.824 |
| 20 mag 2024 | 5,8400 | 5,9500 | 5,8000 | 5,8500 | 5,8500 | 3.116.856 |
| 17 mag 2024 | 5,7300 | 5,7400 | 5,6400 | 5,6900 | 5,6900 | 1.654.901 |
| 16 mag 2024 | 5,8200 | 5,8700 | 5,7000 | 5,7000 | 5,7000 | 1.688.997 |
| 15 mag 2024 | 5,7400 | 5,8000 | 5,6900 | 5,7800 | 5,7800 | 1.733.104 |
| 14 mag 2024 | 5,6700 | 5,6800 | 5,5800 | 5,6600 | 5,6600 | 1.915.724 |
| 13 mag 2024 | 5,6500 | 5,7550 | 5,6300 | 5,6900 | 5,6900 | 1.780.312 |
| 10 mag 2024 | 5,6700 | 5,8000 | 5,6300 | 5,7800 | 5,7800 | 2.669.983 |
| 09 mag 2024 | 5,5100 | 5,5600 | 5,4400 | 5,5600 | 5,5600 | 1.686.248 |
| 08 mag 2024 | 5,6300 | 5,6800 | 5,5100 | 5,5500 | 5,5500 | 2.719.239 |
| 07 mag 2024 | 5,5000 | 5,6400 | 5,5000 | 5,6200 | 5,6200 | 2.642.936 |
| 06 mag 2024 | 5,3000 | 5,4200 | 5,2550 | 5,4200 | 5,4200 | 2.440.126 |
| 03 mag 2024 | 5,3000 | 5,3200 | 5,1100 | 5,3100 | 5,3100 | 3.129.521 |
| 02 mag 2024 | 5,0600 | 5,2000 | 5,0500 | 5,1900 | 5,1900 | 2.514.779 |
| 01 mag 2024 | 4,8400 | 5,2700 | 4,8300 | 5,1400 | 5,1400 | 8.352.291 |
| 30 apr 2024 | 4,7500 | 4,9400 | 4,7000 | 4,9400 | 4,9400 | 3.827.924 |
| 29 apr 2024 | 4,5000 | 4,7800 | 4,5000 | 4,7800 | 4,7800 | 4.331.629 |
| 26 apr 2024 | 4,5600 | 4,5700 | 4,3700 | 4,3800 | 4,3800 | 3.773.550 |
| 24 apr 2024 | 4,6900 | 4,7100 | 4,5800 | 4,6100 | 4,6100 | 2.565.483 |
| 23 apr 2024 | 4,7900 | 4,8100 | 4,5600 | 4,5600 | 4,5600 | 2.746.092 |
| 22 apr 2024 | 4,6900 | 4,8500 | 4,6800 | 4,7600 | 4,7600 | 4.692.031 |
| 19 apr 2024 | 4,5200 | 4,6500 | 4,3800 | 4,5900 | 4,5900 | 5.126.547 |
| 18 apr 2024 | 4,4500 | 4,7100 | 4,4400 | 4,6100 | 4,6100 | 3.309.179 |
| 17 apr 2024 | 4,6400 | 4,6600 | 4,5000 | 4,5000 | 4,5000 | 4.208.368 |
| 16 apr 2024 | 4,9000 | 4,9500 | 4,6600 | 4,6600 | 4,6600 | 3.907.168 |
| 15 apr 2024 | 4,8800 | 5,0400 | 4,8800 | 4,9900 | 4,9900 | 1.964.935 |
| 12 apr 2024 | 4,8800 | 5,0350 | 4,8500 | 5,0300 | 5,0300 | 3.470.301 |
| 11 apr 2024 | 4,8400 | 4,8700 | 4,7300 | 4,7800 | 4,7800 | 2.193.110 |
| 10 apr 2024 | 4,8700 | 4,9600 | 4,8200 | 4,8400 | 4,8400 | 1.801.628 |
| 09 apr 2024 | 4,9500 | 4,9500 | 4,8000 | 4,9300 | 4,9300 | 2.781.348 |
| 08 apr 2024 | 5,0100 | 5,0200 | 4,7700 | 4,9700 | 4,9700 | 2.815.617 |
| 05 apr 2024 | 5,0100 | 5,0700 | 4,9500 | 5,0300 | 5,0300 | 2.419.909 |
| 04 apr 2024 | 5,1000 | 5,2000 | 5,0750 | 5,1300 | 5,1300 | 3.382.748 |
| 03 apr 2024 | 5,0700 | 5,2000 | 4,9200 | 4,9400 | 4,9400 | 3.889.772 |
| 02 apr 2024 | 5,0100 | 5,0900 | 4,8650 | 4,9500 | 4,9500 | 4.269.354 |
| 28 mar 2024 | 4,7100 | 4,7700 | 4,6400 | 4,7700 | 4,7700 | 4.124.368 |
| 27 mar 2024 | 4,7800 | 4,8100 | 4,6300 | 4,6300 | 4,6300 | 2.195.244 |
| 26 mar 2024 | 4,8300 | 4,9200 | 4,7800 | 4,7800 | 4,7800 | 1.796.670 |
| 25 mar 2024 | 4,9400 | 4,9600 | 4,8400 | 4,9100 | 4,9100 | 1.768.008 |
| 22 mar 2024 | 4,9700 | 5,0000 | 4,8200 | 4,9200 | 4,9200 | 4.545.758 |
| 21 mar 2024 | 4,8700 | 5,0100 | 4,8700 | 4,9500 | 4,9500 | 5.214.014 |
| 20 mar 2024 | 4,8500 | 4,9000 | 4,7800 | 4,8300 | 4,8300 | 2.371.481 |
| 19 mar 2024 | 4,8800 | 4,9750 | 4,8150 | 4,8200 | 4,8200 | 2.241.148 |
| 18 mar 2024 | 4,7500 | 4,8600 | 4,7000 | 4,8500 | 4,8500 | 2.039.172 |
| 15 mar 2024 | 4,6200 | 4,7200 | 4,5900 | 4,7000 | 4,7000 | 10.324.991 |
| 14 mar 2024 | 4,6000 | 4,6300 | 4,5000 | 4,6100 | 4,6100 | 3.847.614 |
| 13 mar 2024 | 4,7000 | 4,7400 | 4,6500 | 4,7300 | 4,7300 | 1.973.677 |
| 12 mar 2024 | 4,6700 | 4,7300 | 4,6000 | 4,7300 | 4,7300 | 2.637.461 |
| 11 mar 2024 | 4,7300 | 4,7700 | 4,5900 | 4,7100 | 4,7100 | 3.245.260 |
| 08 mar 2024 | 4,9400 | 4,9900 | 4,8300 | 4,8500 | 4,8500 | 3.455.030 |
| 07 mar 2024 | 4,8900 | 4,8900 | 4,7200 | 4,7600 | 4,7600 | 2.191.770 |
| 06 mar 2024 | 4,7700 | 4,8150 | 4,7300 | 4,7600 | 4,7600 | 1.875.331 |
| 05 mar 2024 | 4,8400 | 4,8700 | 4,7600 | 4,8300 | 4,8300 | 2.318.178 |
| 04 mar 2024 | 4,9500 | 5,0600 | 4,9000 | 4,9300 | 4,9300 | 4.634.255 |
| 01 mar 2024 | 4,9000 | 4,9500 | 4,7000 | 4,7700 | 4,7700 | 5.385.884 |
| 29 feb 2024 | 4,8600 | 5,0300 | 4,7500 | 5,0200 | 5,0200 | 5.523.927 |
| 28 feb 2024 | 4,8100 | 4,9200 | 4,8100 | 4,9100 | 4,9100 | 3.434.504 |
| 27 feb 2024 | 4,6900 | 4,8250 | 4,6800 | 4,7000 | 4,7000 | 2.603.034 |
| 26 feb 2024 | 4,4500 | 4,6800 | 4,4000 | 4,6700 | 4,6700 | 5.036.258 |
| 23 feb 2024 | 4,6400 | 4,6700 | 4,5350 | 4,5800 | 4,5800 | 4.207.796 |
| 22 feb 2024 | 4,7500 | 4,7850 | 4,6000 | 4,6900 | 4,6900 | 4.536.760 |
| 21 feb 2024 | 4,9300 | 4,9500 | 4,7400 | 4,7800 | 4,7800 | 4.843.402 |
| 20 feb 2024 | 5,2400 | 5,2400 | 5,0800 | 5,1000 | 5,1000 | 1.850.329 |
| 19 feb 2024 | 5,1300 | 5,2600 | 5,1000 | 5,2100 | 5,2100 | 1.914.693 |
| 16 feb 2024 | 5,3000 | 5,3300 | 5,1300 | 5,1600 | 5,1600 | 2.138.405 |
| 15 feb 2024 | 5,3000 | 5,3800 | 5,2600 | 5,2800 | 5,2800 | 1.576.523 |
| 14 feb 2024 | 5,1800 | 5,3500 | 5,1600 | 5,3500 | 5,3500 | 1.661.008 |
| 13 feb 2024 | 5,2300 | 5,4000 | 5,1850 | 5,3700 | 5,3700 | 3.347.719 |
| 12 feb 2024 | 5,2700 | 5,4400 | 5,2000 | 5,2400 | 5,2400 | 3.577.462 |
| 09 feb 2024 | 5,6900 | 5,7000 | 5,1850 | 5,2300 | 5,2300 | 11.420.471 |
| 08 feb 2024 | 5,9200 | 6,0600 | 5,8300 | 5,9900 | 5,9900 | 2.991.012 |
| 07 feb 2024 | 5,9800 | 5,9900 | 5,8500 | 5,9200 | 5,9200 | 4.037.424 |
| 06 feb 2024 | 5,9000 | 6,0900 | 5,8600 | 6,0500 | 6,0500 | 3.020.897 |
| 05 feb 2024 | 6,0800 | 6,0800 | 5,8600 | 6,0500 | 6,0500 | 3.237.163 |
| 02 feb 2024 | 5,9800 | 6,1150 | 5,9300 | 6,1100 | 6,1100 | 6.250.221 |
| 01 feb 2024 | 5,5200 | 5,6850 | 5,4600 | 5,6600 | 5,6600 | 2.501.093 |
| 31 gen 2024 | 5,5700 | 5,7800 | 5,5100 | 5,5700 | 5,5700 | 5.871.860 |
| 30 gen 2024 | 5,4000 | 5,5150 | 5,4000 | 5,4700 | 5,4700 | 2.531.242 |
| 29 gen 2024 | 5,3500 | 5,4500 | 5,1600 | 5,3300 | 5,3300 | 4.913.519 |
| 25 gen 2024 | 5,5000 | 5,6000 | 5,4000 | 5,5800 | 5,5800 | 3.311.700 |
| 24 gen 2024 | 5,4400 | 5,5900 | 5,4150 | 5,4600 | 5,4600 | 1.918.462 |
| 23 gen 2024 | 5,3300 | 5,5500 | 5,2600 | 5,4000 | 5,4000 | 3.188.408 |
| 22 gen 2024 | 5,4300 | 5,4800 | 5,2400 | 5,2900 | 5,2900 | 3.240.219 |
| *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.