Italia markets open in 8 hours 52 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0036 (+0,33%) Bitcoin EUR
57.997,28 +936,20 (+1,64%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
Brambles Limited (BXB.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 14,47 | 14,56 | 14,23 | 14,32 | 14,32 | 461.462 |
| 08 mag 2024 | 14,52 | 14,64 | 14,45 | 14,53 | 14,53 | 1.800.084 |
| 07 mag 2024 | 14,44 | 14,54 | 14,36 | 14,51 | 14,51 | 713.836 |
| 06 mag 2024 | 14,41 | 14,42 | 14,29 | 14,37 | 14,37 | 574.957 |
| 03 mag 2024 | 14,38 | 14,40 | 14,28 | 14,37 | 14,37 | 556.609 |
| 02 mag 2024 | 14,22 | 14,44 | 14,21 | 14,33 | 14,33 | 740.631 |
| 01 mag 2024 | 14,42 | 14,49 | 14,13 | 14,15 | 14,15 | 2.474.978 |
| 30 apr 2024 | 14,45 | 14,65 | 14,40 | 14,59 | 14,59 | 546.716 |
| 29 apr 2024 | 14,23 | 14,53 | 14,23 | 14,45 | 14,45 | 370.100 |
| 26 apr 2024 | 14,20 | 14,37 | 14,14 | 14,27 | 14,27 | 411.204 |
| 24 apr 2024 | 14,40 | 14,78 | 14,19 | 14,40 | 14,40 | 1.394.542 |
| 23 apr 2024 | 15,00 | 15,05 | 14,59 | 14,71 | 14,71 | 2.461.933 |
| 22 apr 2024 | 15,63 | 15,81 | 15,56 | 15,60 | 15,60 | 951.095 |
| 19 apr 2024 | 15,61 | 15,67 | 15,32 | 15,52 | 15,52 | 478.564 |
| 18 apr 2024 | 15,55 | 15,66 | 15,49 | 15,61 | 15,61 | 585.604 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 15,61 | 15,64 | 15,50 | 15,53 | 15,53 | 339.792 |
| 15 apr 2024 | 15,70 | 15,74 | 15,59 | 15,63 | 15,63 | 236.964 |
| 12 apr 2024 | 15,83 | 15,88 | 15,68 | 15,73 | 15,73 | 810.975 |
| 11 apr 2024 | 15,75 | 15,92 | 15,73 | 15,88 | 15,88 | 403.012 |
| 10 apr 2024 | 15,94 | 16,13 | 15,87 | 15,98 | 15,98 | 763.319 |
| 09 apr 2024 | 15,91 | 16,01 | 15,82 | 15,91 | 15,91 | 744.634 |
| 08 apr 2024 | 15,76 | 16,01 | 15,67 | 15,91 | 15,91 | 417.435 |
| 05 apr 2024 | 15,56 | 15,92 | 15,54 | 15,89 | 15,89 | 1.427.582 |
| 04 apr 2024 | 15,59 | 15,74 | 15,57 | 15,65 | 15,65 | 533.956 |
| 03 apr 2024 | 15,96 | 16,06 | 15,62 | 15,67 | 15,67 | 515.328 |
| 02 apr 2024 | 15,97 | 16,00 | 15,69 | 15,84 | 15,84 | 565.842 |
| 28 mar 2024 | 16,10 | 16,25 | 16,05 | 16,19 | 16,19 | 1.411.714 |
| 27 mar 2024 | 15,59 | 16,10 | 15,59 | 16,09 | 16,09 | 777.701 |
| 26 mar 2024 | 15,43 | 15,56 | 15,43 | 15,52 | 15,52 | 334.922 |
| 25 mar 2024 | 15,47 | 15,47 | 15,37 | 15,40 | 15,40 | 186.493 |
| 22 mar 2024 | 15,35 | 15,48 | 15,31 | 15,31 | 15,31 | 249.894 |
| 21 mar 2024 | 15,35 | 15,43 | 15,18 | 15,33 | 15,33 | 298.647 |
| 20 mar 2024 | 15,07 | 15,15 | 14,99 | 15,09 | 15,09 | 521.900 |
| 19 mar 2024 | 15,17 | 15,20 | 14,93 | 14,99 | 14,99 | 282.438 |
| 18 mar 2024 | 15,15 | 15,19 | 14,99 | 15,12 | 15,12 | 241.813 |
| 15 mar 2024 | 15,09 | 15,22 | 15,03 | 15,19 | 15,19 | 835.835 |
| 14 mar 2024 | 15,35 | 15,41 | 15,18 | 15,35 | 15,35 | 1.150.698 |
| 13 mar 2024 | 15,40 | 15,57 | 15,31 | 15,50 | 15,50 | 625.453 |
| 13 mar 2024 | 0.2309 Dividendo | |||||
| 12 mar 2024 | 15,44 | 15,55 | 15,30 | 15,52 | 15,29 | 934.256 |
| 11 mar 2024 | 15,45 | 15,48 | 15,25 | 15,30 | 15,07 | 784.934 |
| 08 mar 2024 | 15,69 | 15,69 | 15,39 | 15,52 | 15,29 | 1.747.270 |
| 07 mar 2024 | 15,36 | 15,71 | 15,36 | 15,69 | 15,46 | 1.226.000 |
| 06 mar 2024 | 15,43 | 15,47 | 15,28 | 15,31 | 15,08 | 745.853 |
| 05 mar 2024 | 15,18 | 15,37 | 15,13 | 15,35 | 15,12 | 378.364 |
| 04 mar 2024 | 15,13 | 15,17 | 15,01 | 15,16 | 14,93 | 580.701 |
| 01 mar 2024 | 15,10 | 15,18 | 15,03 | 15,15 | 14,92 | 1.690.468 |
| 29 feb 2024 | 14,91 | 15,11 | 14,84 | 15,07 | 14,85 | 549.786 |
| 28 feb 2024 | 14,77 | 14,90 | 14,77 | 14,89 | 14,67 | 1.321.330 |
| 27 feb 2024 | 14,78 | 14,86 | 14,61 | 14,78 | 14,56 | 589.925 |
| 26 feb 2024 | 15,05 | 15,08 | 14,63 | 14,75 | 14,53 | 591.018 |
| 23 feb 2024 | 15,67 | 15,90 | 14,89 | 15,26 | 15,03 | 844.952 |
| 22 feb 2024 | 15,14 | 15,28 | 15,05 | 15,23 | 15,00 | 349.480 |
| 21 feb 2024 | 15,38 | 15,41 | 15,19 | 15,22 | 14,99 | 548.228 |
| 20 feb 2024 | 15,28 | 15,36 | 15,22 | 15,27 | 15,04 | 338.567 |
| 19 feb 2024 | 15,31 | 15,40 | 15,27 | 15,30 | 15,07 | 195.317 |
| 16 feb 2024 | 15,29 | 15,41 | 15,19 | 15,29 | 15,06 | 366.329 |
| 15 feb 2024 | 14,99 | 15,26 | 14,99 | 15,22 | 14,99 | 1.955.882 |
| 14 feb 2024 | 14,93 | 15,03 | 14,88 | 14,96 | 14,74 | 835.381 |
| 13 feb 2024 | 15,08 | 15,13 | 15,03 | 15,04 | 14,82 | 1.677.873 |
| 12 feb 2024 | 15,06 | 15,15 | 15,02 | 15,05 | 14,83 | 598.469 |
| 09 feb 2024 | 14,98 | 15,19 | 14,98 | 15,13 | 14,90 | 493.807 |
| 08 feb 2024 | 15,05 | 15,13 | 14,98 | 14,99 | 14,77 | 806.262 |
| 07 feb 2024 | 14,53 | 14,89 | 14,53 | 14,88 | 14,66 | 820.972 |
| 06 feb 2024 | 14,78 | 14,85 | 14,37 | 14,41 | 14,20 | 1.051.120 |
| 05 feb 2024 | 14,68 | 14,79 | 14,62 | 14,77 | 14,55 | 299.368 |
| 02 feb 2024 | 14,56 | 14,78 | 14,56 | 14,76 | 14,54 | 365.298 |
| 01 feb 2024 | 14,63 | 14,64 | 14,42 | 14,47 | 14,25 | 1.209.409 |
| 31 gen 2024 | 14,47 | 14,64 | 14,46 | 14,61 | 14,39 | 712.605 |
| 30 gen 2024 | 14,65 | 14,73 | 14,49 | 14,50 | 14,28 | 1.301.677 |
| 29 gen 2024 | 14,65 | 14,85 | 14,62 | 14,74 | 14,52 | 540.214 |
| 25 gen 2024 | 14,68 | 14,72 | 14,56 | 14,66 | 14,44 | 384.119 |
| 24 gen 2024 | 14,61 | 14,74 | 14,54 | 14,71 | 14,49 | 391.416 |
| 23 gen 2024 | 14,56 | 14,72 | 14,50 | 14,68 | 14,46 | 361.743 |
| 22 gen 2024 | 14,42 | 14,56 | 14,31 | 14,54 | 14,32 | 419.053 |
| 19 gen 2024 | 14,20 | 14,34 | 14,15 | 14,31 | 14,10 | 460.771 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 13,76 | 14,00 | 13,76 | 13,95 | 13,75 | 374.027 |
| 16 gen 2024 | 13,60 | 13,87 | 13,57 | 13,86 | 13,65 | 864.892 |
| 15 gen 2024 | 13,65 | 13,80 | 13,65 | 13,77 | 13,57 | 261.116 |
| 12 gen 2024 | 13,84 | 13,84 | 13,61 | 13,66 | 13,46 | 550.325 |
| 11 gen 2024 | 13,68 | 13,84 | 13,58 | 13,80 | 13,59 | 3.188.001 |
| 10 gen 2024 | 13,76 | 13,85 | 13,66 | 13,67 | 13,47 | 629.472 |
| 09 gen 2024 | 13,68 | 13,95 | 13,68 | 13,85 | 13,64 | 637.420 |
| 08 gen 2024 | 13,66 | 13,69 | 13,61 | 13,64 | 13,44 | 2.291.145 |
| 05 gen 2024 | 13,69 | 13,78 | 13,62 | 13,70 | 13,50 | 289.308 |
| 04 gen 2024 | 13,77 | 13,77 | 13,67 | 13,73 | 13,53 | 247.108 |
| 03 gen 2024 | 13,68 | 13,81 | 13,62 | 13,70 | 13,50 | 1.023.471 |
| 02 gen 2024 | 13,59 | 13,73 | 13,57 | 13,68 | 13,48 | 144.619 |
| 29 dic 2023 | 13,52 | 13,61 | 13,51 | 13,59 | 13,39 | 211.343 |
| 28 dic 2023 | 13,53 | 13,65 | 13,52 | 13,55 | 13,35 | 288.090 |
| 27 dic 2023 | 13,47 | 13,48 | 13,32 | 13,43 | 13,23 | 257.407 |
| 22 dic 2023 | 13,58 | 13,60 | 13,45 | 13,48 | 13,28 | 336.779 |
| 21 dic 2023 | 13,47 | 13,59 | 13,40 | 13,54 | 13,34 | 425.920 |
| 20 dic 2023 | 13,24 | 13,40 | 13,23 | 13,38 | 13,18 | 1.256.622 |
| 19 dic 2023 | 13,18 | 13,26 | 13,12 | 13,18 | 12,98 | 1.049.867 |
| 18 dic 2023 | 13,17 | 13,20 | 13,07 | 13,13 | 12,93 | 386.681 |
| 15 dic 2023 | 13,13 | 13,21 | 13,08 | 13,19 | 12,99 | 2.603.552 |
| 14 dic 2023 | - | - | - | - | - | - |
| *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.