Italia markets open in 29 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0764 -0,0002 (-0,02%) Bitcoin EUR
59.855,38 +912,79 (+1,55%) CMC Crypto 200
1.373,48 +60,85 (+4,64%)
BWP Trust (BWP.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 3,5900 | 3,6100 | 3,5600 | 3,5800 | 3,5800 | 1.221.838 |
| 03 mag 2024 | 3,5400 | 3,5900 | 3,5200 | 3,5800 | 3,5800 | 1.714.840 |
| 02 mag 2024 | 3,5100 | 3,5300 | 3,4900 | 3,5200 | 3,5200 | 1.271.822 |
| 01 mag 2024 | 3,5400 | 3,5500 | 3,4800 | 3,5000 | 3,5000 | 1.063.918 |
| 30 apr 2024 | 3,5200 | 3,6250 | 3,5000 | 3,5700 | 3,5700 | 4.282.974 |
| 29 apr 2024 | 3,4900 | 3,5500 | 3,4800 | 3,5200 | 3,5200 | 1.303.956 |
| 26 apr 2024 | 3,5100 | 3,5400 | 3,4500 | 3,4600 | 3,4600 | 2.445.033 |
| 24 apr 2024 | 3,5500 | 3,6000 | 3,5200 | 3,5400 | 3,5400 | 1.896.394 |
| 23 apr 2024 | 3,5600 | 3,5800 | 3,5000 | 3,5200 | 3,5200 | 10.282.295 |
| 22 apr 2024 | 3,4500 | 3,5500 | 3,4450 | 3,5200 | 3,5200 | 2.623.043 |
| 19 apr 2024 | 3,4400 | 3,4500 | 3,3900 | 3,4100 | 3,4100 | 774.671 |
| 18 apr 2024 | 3,4000 | 3,4500 | 3,4000 | 3,4500 | 3,4500 | 679.881 |
| 17 apr 2024 | 3,4100 | 3,4500 | 3,4000 | 3,4200 | 3,4200 | 682.768 |
| 16 apr 2024 | 3,3700 | 3,4500 | 3,3650 | 3,4400 | 3,4400 | 1.704.497 |
| 15 apr 2024 | 3,4100 | 3,4300 | 3,3600 | 3,3700 | 3,3700 | 1.188.489 |
| 12 apr 2024 | 3,4200 | 3,4300 | 3,3800 | 3,4000 | 3,4000 | 798.657 |
| 11 apr 2024 | 3,4400 | 3,4600 | 3,3900 | 3,4300 | 3,4300 | 852.822 |
| 10 apr 2024 | 3,4800 | 3,5000 | 3,4500 | 3,4700 | 3,4700 | 554.035 |
| 09 apr 2024 | 3,5100 | 3,5250 | 3,4650 | 3,4700 | 3,4700 | 925.430 |
| 08 apr 2024 | 3,4800 | 3,5400 | 3,4700 | 3,5300 | 3,5300 | 1.670.306 |
| 05 apr 2024 | 3,4200 | 3,4800 | 3,4100 | 3,4700 | 3,4700 | 1.020.219 |
| 04 apr 2024 | 3,4000 | 3,4450 | 3,3800 | 3,4200 | 3,4200 | 977.540 |
| 03 apr 2024 | 3,5100 | 3,5200 | 3,3700 | 3,3700 | 3,3700 | 1.354.884 |
| 02 apr 2024 | 3,5800 | 3,6000 | 3,5200 | 3,5200 | 3,5200 | 918.302 |
| 28 mar 2024 | 3,6000 | 3,6100 | 3,5500 | 3,6100 | 3,6100 | 1.456.065 |
| 27 mar 2024 | 3,6000 | 3,6400 | 3,5450 | 3,5600 | 3,5600 | 1.183.703 |
| 26 mar 2024 | 3,6000 | 3,6200 | 3,5800 | 3,6100 | 3,6100 | 1.094.781 |
| 25 mar 2024 | 3,5800 | 3,6100 | 3,5700 | 3,6000 | 3,6000 | 719.653 |
| 22 mar 2024 | 3,5600 | 3,5800 | 3,5300 | 3,5800 | 3,5800 | 1.096.245 |
| 21 mar 2024 | 3,5900 | 3,5900 | 3,5300 | 3,5700 | 3,5700 | 1.749.186 |
| 20 mar 2024 | 3,5600 | 3,5800 | 3,5200 | 3,5400 | 3,5400 | 1.204.494 |
| 19 mar 2024 | 3,5900 | 3,6000 | 3,5300 | 3,5700 | 3,5700 | 1.418.866 |
| 18 mar 2024 | 3,6100 | 3,6100 | 3,5350 | 3,5800 | 3,5800 | 957.939 |
| 15 mar 2024 | 3,5600 | 3,6100 | 3,5300 | 3,6100 | 3,6100 | 3.087.829 |
| 14 mar 2024 | 3,5500 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 710.312 |
| 13 mar 2024 | 3,6000 | 3,6000 | 3,5400 | 3,5600 | 3,5600 | 728.978 |
| 12 mar 2024 | 3,5800 | 3,6100 | 3,5700 | 3,5900 | 3,5900 | 743.156 |
| 11 mar 2024 | 3,5800 | 3,6200 | 3,5600 | 3,5800 | 3,5800 | 784.790 |
| 08 mar 2024 | 3,5600 | 3,5900 | 3,5400 | 3,5900 | 3,5900 | 1.078.181 |
| 07 mar 2024 | 3,5400 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 893.681 |
| 06 mar 2024 | 3,5100 | 3,5400 | 3,4950 | 3,5300 | 3,5300 | 533.047 |
| 05 mar 2024 | 3,5200 | 3,5200 | 3,4700 | 3,5100 | 3,5100 | 976.121 |
| 04 mar 2024 | 3,5000 | 3,5600 | 3,4600 | 3,5100 | 3,5100 | 737.336 |
| 01 mar 2024 | 3,5200 | 3,5200 | 3,4300 | 3,4900 | 3,4900 | 871.509 |
| 29 feb 2024 | 3,4700 | 3,5000 | 3,4300 | 3,4900 | 3,4900 | 1.679.870 |
| 28 feb 2024 | 3,4700 | 3,4800 | 3,4050 | 3,4600 | 3,4600 | 890.101 |
| 27 feb 2024 | 3,4800 | 3,5000 | 3,4200 | 3,4300 | 3,4300 | 1.133.827 |
| 26 feb 2024 | 3,5100 | 3,5100 | 3,4600 | 3,4700 | 3,4700 | 743.486 |
| 23 feb 2024 | 3,5000 | 3,5150 | 3,4700 | 3,4900 | 3,4900 | 613.181 |
| 22 feb 2024 | 3,4700 | 3,5050 | 3,4300 | 3,5000 | 3,5000 | 834.914 |
| 21 feb 2024 | 3,4700 | 3,4700 | 3,4300 | 3,4400 | 3,4400 | 1.076.739 |
| 20 feb 2024 | 3,4500 | 3,4700 | 3,4250 | 3,4700 | 3,4700 | 659.700 |
| 19 feb 2024 | 3,5200 | 3,5300 | 3,4200 | 3,4500 | 3,4500 | 807.999 |
| 16 feb 2024 | 3,5200 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 1.193.937 |
| 15 feb 2024 | 3,4200 | 3,5000 | 3,4200 | 3,4900 | 3,4900 | 1.014.516 |
| 14 feb 2024 | 3,4200 | 3,4550 | 3,4100 | 3,4200 | 3,4200 | 840.950 |
| 13 feb 2024 | 3,4900 | 3,5200 | 3,4500 | 3,4600 | 3,4600 | 593.352 |
| 12 feb 2024 | 3,5300 | 3,5400 | 3,4650 | 3,4700 | 3,4700 | 397.841 |
| 09 feb 2024 | 3,5200 | 3,5300 | 3,4500 | 3,5300 | 3,5300 | 1.363.770 |
| 08 feb 2024 | 3,5600 | 3,5700 | 3,4700 | 3,5000 | 3,5000 | 2.465.292 |
| 07 feb 2024 | 3,3900 | 3,5100 | 3,3600 | 3,4900 | 3,4900 | 2.191.984 |
| 06 feb 2024 | 3,3400 | 3,3600 | 3,3200 | 3,3500 | 3,3500 | 961.967 |
| 05 feb 2024 | 3,4000 | 3,4100 | 3,3300 | 3,3600 | 3,3600 | 1.415.346 |
| 02 feb 2024 | 3,3800 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 1.924.729 |
| 01 feb 2024 | 3,4100 | 3,4200 | 3,3400 | 3,3500 | 3,3500 | 1.186.055 |
| 31 gen 2024 | 3,3800 | 3,4400 | 3,3300 | 3,4400 | 3,4400 | 2.064.085 |
| 30 gen 2024 | 3,4200 | 3,4200 | 3,3400 | 3,3700 | 3,3700 | 1.705.641 |
| 29 gen 2024 | 3,4100 | 3,4300 | 3,3700 | 3,4000 | 3,4000 | 1.095.750 |
| 25 gen 2024 | 3,4300 | 3,4300 | 3,3400 | 3,3900 | 3,3900 | 1.911.252 |
| 24 gen 2024 | 3,4200 | 3,4400 | 3,3700 | 3,4000 | 3,4000 | 2.148.794 |
| 23 gen 2024 | 3,4700 | 3,4700 | 3,4400 | 3,4700 | 3,4700 | 752.163 |
| 22 gen 2024 | 3,4800 | 3,4800 | 3,4400 | 3,4700 | 3,4700 | 713.592 |
| 19 gen 2024 | 3,4600 | 3,4700 | 3,4200 | 3,4400 | 3,4400 | 818.528 |
| 18 gen 2024 | 3,4700 | 3,4950 | 3,4200 | 3,4200 | 3,4200 | 1.556.516 |
| 17 gen 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5300 | 3,5300 | 1.007.643 |
| 16 gen 2024 | 3,5500 | 3,5650 | 3,4900 | 3,5300 | 3,5300 | 583.488 |
| 15 gen 2024 | 3,5900 | 3,6100 | 3,5800 | 3,5900 | 3,5900 | 122.115 |
| 12 gen 2024 | 3,5600 | 3,6000 | 3,5450 | 3,5900 | 3,5900 | 467.280 |
| 11 gen 2024 | 3,5800 | 3,5900 | 3,5400 | 3,5800 | 3,5800 | 379.153 |
| 10 gen 2024 | 3,5300 | 3,5600 | 3,5100 | 3,5500 | 3,5500 | 657.019 |
| 09 gen 2024 | 3,5100 | 3,5300 | 3,4900 | 3,5200 | 3,5200 | 506.690 |
| 08 gen 2024 | 3,4500 | 3,4800 | 3,4300 | 3,4800 | 3,4800 | 420.642 |
| 05 gen 2024 | 3,4200 | 3,4800 | 3,4200 | 3,4500 | 3,4500 | 549.257 |
| 04 gen 2024 | 3,4100 | 3,4600 | 3,4050 | 3,4200 | 3,4200 | 906.896 |
| 03 gen 2024 | 3,4400 | 3,4500 | 3,4100 | 3,4100 | 3,4100 | 545.169 |
| 02 gen 2024 | 3,5300 | 3,5300 | 3,4500 | 3,4600 | 3,4600 | 449.449 |
| 29 dic 2023 | 3,5400 | 3,5400 | 3,5000 | 3,5300 | 3,5300 | 750.530 |
| 28 dic 2023 | 3,5500 | 3,5600 | 3,4900 | 3,5400 | 3,5400 | 815.363 |
| 28 dic 2023 | 0.0902 Dividendo | |||||
| 27 dic 2023 | 3,5200 | 3,6200 | 3,5200 | 3,5900 | 3,4998 | 522.288 |
| 22 dic 2023 | 3,5800 | 3,5900 | 3,5500 | 3,5600 | 3,4706 | 514.830 |
| 21 dic 2023 | 3,5900 | 3,6100 | 3,5300 | 3,5600 | 3,4706 | 1.053.078 |
| 20 dic 2023 | 3,6000 | 3,6200 | 3,5500 | 3,5900 | 3,4998 | 635.098 |
| 19 dic 2023 | 3,5600 | 3,5700 | 3,5200 | 3,5500 | 3,4608 | 731.602 |
| 18 dic 2023 | 3,6400 | 3,6500 | 3,5500 | 3,5600 | 3,4706 | 724.304 |
| 15 dic 2023 | 3,7100 | 3,7100 | 3,6100 | 3,6400 | 3,5485 | 4.185.969 |
| 14 dic 2023 | 3,7100 | 3,7300 | 3,6900 | 3,6900 | 3,5973 | 1.359.336 |
| 13 dic 2023 | 3,6200 | 3,6700 | 3,6200 | 3,6400 | 3,5485 | 515.337 |
| 12 dic 2023 | 3,6300 | 3,6300 | 3,5850 | 3,6300 | 3,5388 | 575.997 |
| 11 dic 2023 | 3,5800 | 3,6100 | 3,5800 | 3,5800 | 3,4901 | 524.763 |
| *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.