Italia markets open in 2 hours 53 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.257,94 -16,11 (-0,04%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.625,12 -2.576,88 (-4,59%) CMC Crypto 200
1.261,52 -77,54 (-5,79%)
Brambles Limited (BXB.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 01:47PM AEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 14,23 | 14,44 | 14,20 | 14,39 | 14,39 | 932.705 |
| 01 mag 2024 | 14,47 | 14,48 | 14,13 | 14,20 | 14,20 | 3.339.142 |
| 30 apr 2024 | 14,43 | 14,66 | 14,40 | 14,62 | 14,62 | 4.685.386 |
| 29 apr 2024 | 14,24 | 14,53 | 14,22 | 14,49 | 14,49 | 3.226.530 |
| 26 apr 2024 | 14,14 | 14,37 | 14,14 | 14,26 | 14,26 | 4.364.510 |
| 24 apr 2024 | 14,69 | 14,79 | 14,19 | 14,40 | 14,40 | 7.621.715 |
| 23 apr 2024 | 15,00 | 15,06 | 14,59 | 14,64 | 14,64 | 7.804.479 |
| 22 apr 2024 | 15,64 | 15,81 | 15,56 | 15,63 | 15,63 | 2.439.429 |
| 19 apr 2024 | 15,63 | 15,69 | 15,32 | 15,53 | 15,53 | 3.643.897 |
| 18 apr 2024 | 15,52 | 15,66 | 15,49 | 15,63 | 15,63 | 1.759.500 |
| 17 apr 2024 | 15,54 | 15,75 | 15,43 | 15,64 | 15,64 | 1.647.328 |
| 16 apr 2024 | 15,62 | 15,65 | 15,50 | 15,58 | 15,58 | 2.513.925 |
| 15 apr 2024 | 15,68 | 15,74 | 15,59 | 15,65 | 15,65 | 2.285.734 |
| 12 apr 2024 | 15,80 | 15,88 | 15,68 | 15,77 | 15,77 | 2.198.867 |
| 11 apr 2024 | 15,78 | 15,92 | 15,72 | 15,85 | 15,85 | 2.695.272 |
| 10 apr 2024 | 15,98 | 16,14 | 15,87 | 15,98 | 15,98 | 2.543.004 |
| 09 apr 2024 | 15,90 | 16,02 | 15,82 | 15,90 | 15,90 | 3.288.326 |
| 08 apr 2024 | 15,84 | 16,01 | 15,66 | 15,90 | 15,90 | 3.590.217 |
| 05 apr 2024 | 15,55 | 15,93 | 15,53 | 15,88 | 15,88 | 3.471.534 |
| 04 apr 2024 | 15,65 | 15,74 | 15,50 | 15,66 | 15,66 | 2.180.111 |
| 03 apr 2024 | 15,99 | 16,06 | 15,62 | 15,68 | 15,68 | 3.269.962 |
| 02 apr 2024 | 16,00 | 16,00 | 15,69 | 15,79 | 15,79 | 3.427.411 |
| 28 mar 2024 | 16,09 | 16,25 | 16,03 | 16,15 | 16,15 | 3.783.551 |
| 27 mar 2024 | 15,60 | 16,10 | 15,56 | 16,08 | 16,08 | 5.257.514 |
| 26 mar 2024 | 15,42 | 15,57 | 15,40 | 15,55 | 15,55 | 2.645.654 |
| 25 mar 2024 | 15,45 | 15,49 | 15,35 | 15,35 | 15,35 | 1.468.385 |
| 22 mar 2024 | 15,44 | 15,49 | 15,31 | 15,37 | 15,37 | 2.528.861 |
| 21 mar 2024 | 15,38 | 15,44 | 15,18 | 15,35 | 15,35 | 4.071.678 |
| 20 mar 2024 | 15,07 | 15,15 | 14,99 | 15,13 | 15,13 | 2.842.751 |
| 19 mar 2024 | 15,10 | 15,21 | 14,93 | 14,99 | 14,99 | 2.094.851 |
| 18 mar 2024 | 15,13 | 15,19 | 14,99 | 15,09 | 15,09 | 1.293.468 |
| 15 mar 2024 | 15,06 | 15,23 | 15,02 | 15,19 | 15,19 | 5.237.249 |
| 14 mar 2024 | 15,44 | 15,47 | 15,17 | 15,30 | 15,30 | 3.127.634 |
| 13 mar 2024 | 15,38 | 15,57 | 15,30 | 15,48 | 15,48 | 5.166.820 |
| 13 mar 2024 | 0.2309 Dividendo | |||||
| 12 mar 2024 | 15,47 | 15,55 | 15,29 | 15,50 | 15,27 | 5.170.315 |
| 11 mar 2024 | 15,47 | 15,48 | 15,25 | 15,29 | 15,06 | 2.168.548 |
| 08 mar 2024 | 15,58 | 15,75 | 15,39 | 15,48 | 15,25 | 3.280.966 |
| 07 mar 2024 | 15,33 | 15,72 | 15,33 | 15,72 | 15,49 | 3.922.319 |
| 06 mar 2024 | 15,37 | 15,49 | 15,28 | 15,31 | 15,08 | 4.030.648 |
| 05 mar 2024 | 15,15 | 15,38 | 15,13 | 15,31 | 15,08 | 2.548.837 |
| 04 mar 2024 | 15,13 | 15,19 | 15,00 | 15,19 | 14,96 | 3.627.146 |
| 01 mar 2024 | 15,11 | 15,19 | 15,02 | 15,16 | 14,93 | 2.132.836 |
| 29 feb 2024 | 14,90 | 15,11 | 14,85 | 15,07 | 14,85 | 7.811.327 |
| 28 feb 2024 | 14,78 | 14,92 | 14,76 | 14,92 | 14,70 | 2.167.285 |
| 27 feb 2024 | 14,65 | 14,86 | 14,61 | 14,78 | 14,56 | 2.919.019 |
| 26 feb 2024 | 15,03 | 15,09 | 14,63 | 14,81 | 14,59 | 3.700.359 |
| 23 feb 2024 | 15,65 | 15,90 | 14,88 | 15,27 | 15,04 | 6.171.418 |
| 22 feb 2024 | 15,12 | 15,28 | 15,04 | 15,18 | 14,95 | 3.601.723 |
| 21 feb 2024 | 15,35 | 15,43 | 15,19 | 15,25 | 15,02 | 3.854.168 |
| 20 feb 2024 | 15,35 | 15,36 | 15,23 | 15,28 | 15,05 | 1.962.538 |
| 19 feb 2024 | 15,29 | 15,41 | 15,27 | 15,27 | 15,04 | 1.633.322 |
| 16 feb 2024 | 15,27 | 15,42 | 15,19 | 15,28 | 15,05 | 3.872.381 |
| 15 feb 2024 | 14,91 | 15,26 | 14,91 | 15,20 | 14,97 | 4.955.087 |
| 14 feb 2024 | 14,98 | 15,04 | 14,87 | 15,00 | 14,78 | 3.084.262 |
| 13 feb 2024 | 15,02 | 15,14 | 15,02 | 15,05 | 14,83 | 1.582.995 |
| 12 feb 2024 | 15,00 | 15,16 | 15,00 | 15,06 | 14,84 | 1.585.098 |
| 09 feb 2024 | 14,95 | 15,19 | 14,94 | 15,15 | 14,92 | 3.360.382 |
| 08 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,68 | - |
| 07 feb 2024 | 14,55 | 14,90 | 14,53 | 14,90 | 14,68 | 4.237.991 |
| 06 feb 2024 | 14,78 | 14,86 | 14,37 | 14,37 | 14,16 | 5.371.093 |
| 05 feb 2024 | 14,70 | 14,79 | 14,62 | 14,77 | 14,55 | 1.577.723 |
| 02 feb 2024 | 14,56 | 14,78 | 14,56 | 14,73 | 14,51 | 3.156.544 |
| 01 feb 2024 | 14,68 | 14,68 | 14,42 | 14,50 | 14,28 | 2.643.411 |
| 31 gen 2024 | 14,44 | 14,64 | 14,44 | 14,64 | 14,42 | 4.424.454 |
| 30 gen 2024 | 14,60 | 14,76 | 14,47 | 14,47 | 14,25 | 5.092.249 |
| 29 gen 2024 | 14,65 | 14,85 | 14,62 | 14,72 | 14,50 | 2.655.172 |
| 25 gen 2024 | 14,67 | 14,72 | 14,56 | 14,70 | 14,48 | 4.241.125 |
| 24 gen 2024 | 14,61 | 14,74 | 14,51 | 14,72 | 14,50 | 2.345.641 |
| 23 gen 2024 | 14,55 | 14,73 | 14,50 | 14,64 | 14,42 | 2.480.930 |
| 22 gen 2024 | 14,44 | 14,56 | 14,30 | 14,53 | 14,31 | 2.830.608 |
| 19 gen 2024 | 14,24 | 14,34 | 14,15 | 14,28 | 14,07 | 3.286.314 |
| 18 gen 2024 | 13,91 | 14,01 | 13,85 | 14,00 | 13,79 | 3.740.821 |
| 17 gen 2024 | 13,80 | 14,00 | 13,76 | 13,99 | 13,78 | 2.642.882 |
| 16 gen 2024 | 13,57 | 13,87 | 13,57 | 13,81 | 13,60 | 2.738.240 |
| 15 gen 2024 | 13,68 | 13,74 | 13,65 | 13,73 | 13,53 | 161.620 |
| 12 gen 2024 | 13,82 | 13,84 | 13,60 | 13,64 | 13,44 | 1.878.081 |
| 11 gen 2024 | 13,69 | 13,84 | 13,58 | 13,77 | 13,56 | 4.426.027 |
| 10 gen 2024 | 13,76 | 13,86 | 13,66 | 13,69 | 13,49 | 3.421.734 |
| 09 gen 2024 | 13,70 | 13,95 | 13,66 | 13,85 | 13,64 | 3.968.426 |
| 08 gen 2024 | 13,65 | 13,70 | 13,59 | 13,59 | 13,39 | 2.218.219 |
| 05 gen 2024 | 13,71 | 13,76 | 13,62 | 13,67 | 13,47 | 2.206.210 |
| 04 gen 2024 | 13,73 | 13,77 | 13,67 | 13,72 | 13,52 | 2.728.402 |
| 03 gen 2024 | 13,69 | 13,81 | 13,61 | 13,68 | 13,48 | 2.615.100 |
| 02 gen 2024 | 13,59 | 13,73 | 13,58 | 13,66 | 13,46 | 1.037.009 |
| 29 dic 2023 | 13,53 | 13,62 | 13,46 | 13,60 | 13,40 | 1.389.766 |
| 28 dic 2023 | 13,65 | 13,67 | 13,51 | 13,58 | 13,38 | 1.748.408 |
| 27 dic 2023 | 13,50 | 13,50 | 13,32 | 13,42 | 13,22 | 1.985.318 |
| 22 dic 2023 | 13,59 | 13,60 | 13,45 | 13,46 | 13,26 | 2.188.381 |
| 21 dic 2023 | 13,50 | 13,60 | 13,40 | 13,54 | 13,34 | 4.806.083 |
| 20 dic 2023 | 13,26 | 13,40 | 13,21 | 13,40 | 13,20 | 3.467.505 |
| 19 dic 2023 | 13,15 | 13,27 | 13,11 | 13,18 | 12,98 | 2.525.933 |
| 18 dic 2023 | 13,17 | 13,22 | 13,07 | 13,16 | 12,96 | 2.530.825 |
| 15 dic 2023 | 13,11 | 13,20 | 13,08 | 13,19 | 12,99 | 10.090.545 |
| 14 dic 2023 | 13,10 | 13,13 | 12,91 | 13,06 | 12,87 | 5.542.576 |
| 13 dic 2023 | 13,00 | 13,09 | 12,93 | 13,06 | 12,87 | 2.933.274 |
| 12 dic 2023 | 12,95 | 13,06 | 12,89 | 13,06 | 12,87 | 4.080.091 |
| 11 dic 2023 | 12,85 | 13,02 | 12,85 | 12,86 | 12,67 | 4.397.314 |
| 08 dic 2023 | 12,90 | 13,03 | 12,86 | 12,98 | 12,79 | 3.587.743 |
| 07 dic 2023 | 13,01 | 13,15 | 12,90 | 13,08 | 12,89 | 4.610.576 |
| *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.