Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.928,65 +112,73 (+0,30%) Nasdaq
15.599,73 -58,10 (-0,37%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,34 -2,59 (-3,16%) Bitcoin EUR
53.613,21 -2.824,62 (-5,00%)
Commonwealth Bank of Australia (CBA.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
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 |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 113,60 | 114,11 | 113,00 | 113,92 | 113,92 | 1.092.138 |
| 30 apr 2024 | 113,65 | 114,54 | 113,42 | 114,54 | 114,54 | 1.315.376 |
| 29 apr 2024 | 114,00 | 114,20 | 113,66 | 113,84 | 113,84 | 1.374.832 |
| 26 apr 2024 | 114,45 | 114,56 | 112,77 | 112,99 | 112,99 | 1.672.386 |
| 24 apr 2024 | 115,50 | 115,85 | 115,00 | 115,00 | 115,00 | 1.600.191 |
| 23 apr 2024 | 114,00 | 114,58 | 113,70 | 114,58 | 114,58 | 1.197.831 |
| 22 apr 2024 | 113,09 | 113,68 | 112,39 | 112,88 | 112,88 | 1.916.178 |
| 19 apr 2024 | 111,65 | 112,51 | 109,94 | 111,86 | 111,86 | 3.479.032 |
| 18 apr 2024 | 111,73 | 113,16 | 111,73 | 112,73 | 112,73 | 1.583.905 |
| 17 apr 2024 | 112,16 | 112,80 | 111,94 | 111,94 | 111,94 | 1.405.392 |
| 16 apr 2024 | 113,58 | 113,74 | 111,63 | 112,20 | 112,20 | 3.022.718 |
| 15 apr 2024 | 115,20 | 115,30 | 114,29 | 114,64 | 114,64 | 2.434.316 |
| 12 apr 2024 | 116,37 | 116,69 | 116,01 | 116,24 | 116,24 | 1.381.123 |
| 11 apr 2024 | 116,34 | 116,99 | 116,10 | 116,81 | 116,81 | 1.787.099 |
| 10 apr 2024 | 119,15 | 119,21 | 117,98 | 118,21 | 118,21 | 1.720.573 |
| 09 apr 2024 | 118,72 | 119,15 | 118,48 | 119,15 | 119,15 | 949.230 |
| 08 apr 2024 | 118,78 | 119,02 | 117,70 | 118,19 | 118,19 | 1.168.997 |
| 05 apr 2024 | 117,07 | 118,17 | 116,63 | 118,04 | 118,04 | 1.387.617 |
| 04 apr 2024 | 118,60 | 119,07 | 117,97 | 118,35 | 118,35 | 1.282.364 |
| 03 apr 2024 | 119,63 | 119,93 | 117,64 | 117,81 | 117,81 | 2.016.061 |
| 02 apr 2024 | 119,40 | 120,60 | 119,30 | 120,07 | 120,07 | 2.314.881 |
| 28 mar 2024 | 120,56 | 120,56 | 119,40 | 120,34 | 120,34 | 2.679.602 |
| 27 mar 2024 | 118,77 | 120,19 | 118,51 | 120,00 | 120,00 | 2.340.622 |
| 26 mar 2024 | 118,90 | 119,49 | 118,57 | 118,60 | 118,60 | 1.676.353 |
| 25 mar 2024 | 118,25 | 118,99 | 117,49 | 118,79 | 118,79 | 1.974.708 |
| 22 mar 2024 | 118,30 | 118,35 | 116,56 | 117,48 | 117,48 | 3.825.604 |
| 21 mar 2024 | 117,10 | 118,05 | 116,54 | 118,00 | 118,00 | 3.579.903 |
| 20 mar 2024 | 116,30 | 116,87 | 115,65 | 115,65 | 115,65 | 2.011.037 |
| 19 mar 2024 | 116,43 | 116,44 | 115,33 | 115,78 | 115,78 | 1.817.662 |
| 18 mar 2024 | 115,40 | 116,56 | 115,27 | 116,46 | 116,46 | 1.471.598 |
| 15 mar 2024 | 115,00 | 115,54 | 114,00 | 115,54 | 115,54 | 5.370.902 |
| 14 mar 2024 | 117,54 | 117,56 | 115,34 | 116,22 | 116,22 | 1.972.503 |
| 13 mar 2024 | 118,01 | 118,22 | 116,82 | 117,55 | 117,55 | 1.749.751 |
| 12 mar 2024 | 119,02 | 120,08 | 117,51 | 117,74 | 117,74 | 1.912.342 |
| 11 mar 2024 | 119,99 | 120,23 | 117,93 | 118,13 | 118,13 | 1.620.096 |
| 08 mar 2024 | 119,54 | 121,54 | 119,02 | 121,45 | 121,45 | 3.693.739 |
| 07 mar 2024 | 118,50 | 119,37 | 118,39 | 119,25 | 119,25 | 2.404.787 |
| 06 mar 2024 | 117,00 | 118,41 | 116,68 | 118,31 | 118,31 | 1.499.396 |
| 05 mar 2024 | 118,60 | 118,70 | 116,77 | 116,94 | 116,94 | 1.985.735 |
| 04 mar 2024 | 117,55 | 118,55 | 117,36 | 118,12 | 118,12 | 1.657.258 |
| 01 mar 2024 | 116,75 | 117,36 | 116,20 | 117,36 | 117,36 | 1.547.236 |
| 29 feb 2024 | 116,18 | 116,76 | 115,23 | 116,41 | 116,41 | 4.036.090 |
| 28 feb 2024 | 117,25 | 117,30 | 115,67 | 115,96 | 115,96 | 1.605.950 |
| 27 feb 2024 | 116,20 | 117,12 | 115,54 | 117,12 | 117,12 | 2.199.043 |
| 26 feb 2024 | 115,32 | 115,99 | 115,07 | 115,92 | 115,92 | 1.623.264 |
| 23 feb 2024 | 115,33 | 115,88 | 114,57 | 114,83 | 114,83 | 1.576.082 |
| 22 feb 2024 | 115,00 | 115,00 | 113,31 | 114,45 | 114,45 | 1.691.941 |
| 21 feb 2024 | 114,31 | 115,96 | 114,10 | 114,62 | 114,62 | 3.281.940 |
| 21 feb 2024 | 2.15 Dividendo | |||||
| 20 feb 2024 | 117,40 | 117,80 | 116,06 | 116,95 | 114,80 | 1.772.794 |
| 19 feb 2024 | 115,86 | 117,29 | 115,62 | 117,13 | 114,98 | 1.386.827 |
| 16 feb 2024 | 115,75 | 116,28 | 114,78 | 116,28 | 114,14 | 3.844.462 |
| 15 feb 2024 | 113,50 | 115,17 | 113,26 | 114,16 | 112,06 | 2.315.896 |
| 14 feb 2024 | 113,16 | 114,07 | 111,56 | 114,07 | 111,97 | 2.740.465 |
| 13 feb 2024 | 117,26 | 117,75 | 116,00 | 116,00 | 113,87 | 1.758.908 |
| 12 feb 2024 | 116,50 | 116,78 | 115,55 | 115,73 | 113,60 | 1.005.660 |
| 09 feb 2024 | 116,27 | 116,75 | 116,01 | 116,24 | 114,10 | 2.086.972 |
| 08 feb 2024 | 115,14 | 116,00 | 114,44 | 115,87 | 113,74 | 1.366.549 |
| 07 feb 2024 | 114,92 | 115,64 | 114,22 | 114,55 | 112,44 | 1.737.069 |
| 06 feb 2024 | 115,32 | 115,64 | 114,15 | 114,37 | 112,27 | 1.997.385 |
| 05 feb 2024 | 115,02 | 115,48 | 113,97 | 115,48 | 113,36 | 1.142.496 |
| 02 feb 2024 | 114,81 | 116,12 | 114,43 | 115,81 | 113,68 | 2.545.023 |
| 01 feb 2024 | 116,65 | 116,80 | 114,10 | 114,10 | 112,00 | 2.593.915 |
| 31 gen 2024 | 116,00 | 118,24 | 115,21 | 117,53 | 115,37 | 4.128.431 |
| 30 gen 2024 | 116,12 | 116,94 | 115,77 | 116,05 | 113,92 | 1.982.285 |
| 29 gen 2024 | 116,00 | 116,00 | 115,00 | 115,92 | 113,79 | 2.017.654 |
| 25 gen 2024 | 115,00 | 115,14 | 114,00 | 114,86 | 112,75 | 1.967.920 |
| 24 gen 2024 | 116,00 | 116,00 | 114,53 | 114,70 | 112,59 | 1.509.853 |
| 23 gen 2024 | 114,90 | 115,98 | 114,71 | 115,66 | 113,53 | 2.197.384 |
| 22 gen 2024 | 114,00 | 114,85 | 113,55 | 114,80 | 112,69 | 2.353.571 |
| 19 gen 2024 | 113,12 | 113,90 | 112,71 | 113,28 | 111,20 | 4.107.588 |
| 18 gen 2024 | 111,37 | 112,91 | 111,37 | 112,48 | 110,41 | 2.131.509 |
| 17 gen 2024 | 112,82 | 112,99 | 111,71 | 112,33 | 110,26 | 2.189.913 |
| 16 gen 2024 | 113,50 | 113,66 | 112,80 | 113,00 | 110,92 | 1.896.379 |
| 15 gen 2024 | 113,50 | 113,80 | 113,15 | 113,73 | 111,64 | 207.240 |
| 12 gen 2024 | 113,00 | 113,80 | 112,80 | 113,63 | 111,54 | 1.678.657 |
| 11 gen 2024 | 112,50 | 113,66 | 112,24 | 113,60 | 111,51 | 1.667.803 |
| 10 gen 2024 | 112,97 | 113,30 | 112,04 | 112,04 | 109,98 | 1.415.900 |
| 09 gen 2024 | 113,28 | 113,30 | 112,64 | 113,02 | 110,94 | 1.510.571 |
| 08 gen 2024 | 112,76 | 113,22 | 111,87 | 111,98 | 109,92 | 1.784.232 |
| 05 gen 2024 | 112,00 | 113,24 | 111,90 | 112,99 | 110,91 | 1.502.441 |
| 04 gen 2024 | 112,30 | 112,32 | 110,94 | 111,49 | 109,44 | 1.380.616 |
| 03 gen 2024 | 112,60 | 112,98 | 112,02 | 112,13 | 110,07 | 1.207.784 |
| 02 gen 2024 | 111,85 | 113,61 | 111,79 | 113,61 | 111,52 | 1.628.690 |
| 29 dic 2023 | 112,15 | 112,37 | 111,43 | 111,80 | 109,74 | 2.170.375 |
| 28 dic 2023 | 111,81 | 112,29 | 111,56 | 112,29 | 110,23 | 1.735.707 |
| 27 dic 2023 | 111,12 | 111,85 | 110,76 | 111,19 | 109,15 | 1.017.160 |
| 22 dic 2023 | 110,19 | 110,83 | 110,16 | 110,50 | 108,47 | 3.097.447 |
| 21 dic 2023 | 110,73 | 110,86 | 110,01 | 110,56 | 108,53 | 2.830.850 |
| 20 dic 2023 | 110,80 | 111,15 | 110,65 | 110,97 | 108,93 | 2.090.455 |
| 19 dic 2023 | 110,35 | 110,89 | 109,65 | 110,60 | 108,57 | 1.966.065 |
| 18 dic 2023 | 109,50 | 110,13 | 109,14 | 110,00 | 107,98 | 1.300.270 |
| 15 dic 2023 | 110,00 | 110,50 | 109,52 | 110,07 | 108,05 | 7.159.356 |
| 14 dic 2023 | 108,92 | 109,52 | 108,63 | 109,52 | 107,51 | 2.593.767 |
| 13 dic 2023 | 107,80 | 108,39 | 107,61 | 108,15 | 106,16 | 1.727.766 |
| 12 dic 2023 | 106,73 | 107,64 | 106,65 | 107,41 | 105,44 | 1.406.122 |
| 11 dic 2023 | 106,67 | 107,46 | 106,64 | 106,94 | 104,97 | 1.395.078 |
| 08 dic 2023 | 105,77 | 106,44 | 105,22 | 106,44 | 104,48 | 1.434.178 |
| 07 dic 2023 | 105,98 | 106,54 | 105,70 | 106,27 | 104,32 | 1.747.083 |
| 06 dic 2023 | 105,49 | 106,72 | 105,24 | 106,34 | 104,39 | 3.135.300 |
| *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.