Italia markets open in 2 hours 31 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
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.387,20 +485,93 (+0,83%) CMC Crypto 200
1.327,16 +50,18 (+3,93%)
Centuria Office REIT (COF.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 02:08PM AEST. Mercato aperto.
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 | 1,1750 | 1,1800 | 1,1670 | 1,1750 | 1,1750 | 178.550 |
| 03 mag 2024 | 1,1700 | 1,1775 | 1,1600 | 1,1650 | 1,1650 | 510.771 |
| 02 mag 2024 | 1,1800 | 1,1850 | 1,1600 | 1,1600 | 1,1600 | 536.778 |
| 01 mag 2024 | 1,1750 | 1,1850 | 1,1625 | 1,1700 | 1,1700 | 516.991 |
| 30 apr 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1850 | 1,1850 | 242.610 |
| 29 apr 2024 | 1,1850 | 1,2000 | 1,1775 | 1,2000 | 1,2000 | 621.812 |
| 26 apr 2024 | 1,1950 | 1,2000 | 1,1750 | 1,1800 | 1,1800 | 591.155 |
| 24 apr 2024 | 1,2200 | 1,2300 | 1,2050 | 1,2050 | 1,2050 | 393.670 |
| 23 apr 2024 | 1,2300 | 1,2400 | 1,2050 | 1,2150 | 1,2150 | 819.371 |
| 22 apr 2024 | 1,1950 | 1,2200 | 1,1900 | 1,2150 | 1,2150 | 1.102.561 |
| 19 apr 2024 | 1,2200 | 1,2200 | 1,1750 | 1,1850 | 1,1850 | 1.125.187 |
| 18 apr 2024 | 1,2100 | 1,2200 | 1,2025 | 1,2200 | 1,2200 | 786.522 |
| 17 apr 2024 | 1,2300 | 1,2350 | 1,2050 | 1,2050 | 1,2050 | 568.885 |
| 16 apr 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2250 | 1,2250 | 776.866 |
| 15 apr 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2550 | 1,2550 | 428.759 |
| 12 apr 2024 | 1,2800 | 1,2825 | 1,2600 | 1,2650 | 1,2650 | 455.614 |
| 11 apr 2024 | 1,2650 | 1,2925 | 1,2600 | 1,2850 | 1,2850 | 382.530 |
| 10 apr 2024 | 1,2850 | 1,3000 | 1,2750 | 1,3000 | 1,3000 | 495.970 |
| 09 apr 2024 | 1,2950 | 1,3075 | 1,2800 | 1,2800 | 1,2800 | 548.487 |
| 08 apr 2024 | 1,3200 | 1,3200 | 1,2850 | 1,2950 | 1,2950 | 360.870 |
| 05 apr 2024 | 1,2650 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 228.610 |
| 04 apr 2024 | 1,2700 | 1,2750 | 1,2500 | 1,2600 | 1,2600 | 564.888 |
| 03 apr 2024 | 1,3000 | 1,3250 | 1,2650 | 1,2750 | 1,2750 | 1.014.658 |
| 02 apr 2024 | 1,3250 | 1,3400 | 1,2900 | 1,3050 | 1,3050 | 866.079 |
| 28 mar 2024 | 1,3050 | 1,3425 | 1,3050 | 1,3350 | 1,3350 | 1.117.252 |
| 27 mar 2024 | 1,2850 | 1,3100 | 1,2650 | 1,3000 | 1,3000 | 806.240 |
| 27 mar 2024 | 0.03 Dividendo | |||||
| 26 mar 2024 | 1,2950 | 1,3125 | 1,2850 | 1,3100 | 1,2800 | 617.066 |
| 25 mar 2024 | 1,2800 | 1,3100 | 1,2800 | 1,2950 | 1,2653 | 622.315 |
| 22 mar 2024 | 1,2800 | 1,3000 | 1,2800 | 1,2800 | 1,2507 | 513.870 |
| 21 mar 2024 | 1,2550 | 1,2800 | 1,2550 | 1,2750 | 1,2458 | 619.759 |
| 20 mar 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2550 | 1,2263 | 516.168 |
| 19 mar 2024 | 1,2300 | 1,2650 | 1,2300 | 1,2550 | 1,2263 | 876.617 |
| 18 mar 2024 | 1,2350 | 1,2350 | 1,2000 | 1,2200 | 1,1921 | 621.507 |
| 15 mar 2024 | 1,2050 | 1,2400 | 1,1950 | 1,2300 | 1,2018 | 1.514.770 |
| 14 mar 2024 | 1,2300 | 1,2350 | 1,2050 | 1,2050 | 1,1774 | 871.759 |
| 13 mar 2024 | 1,2400 | 1,2450 | 1,2250 | 1,2300 | 1,2018 | 455.726 |
| 12 mar 2024 | 1,2500 | 1,2500 | 1,2375 | 1,2400 | 1,2116 | 337.122 |
| 11 mar 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2214 | 387.443 |
| 08 mar 2024 | 1,2200 | 1,2550 | 1,2200 | 1,2450 | 1,2165 | 422.467 |
| 07 mar 2024 | 1,2150 | 1,2250 | 1,2050 | 1,2200 | 1,1921 | 717.760 |
| 06 mar 2024 | 1,2050 | 1,2150 | 1,1900 | 1,2150 | 1,1872 | 513.746 |
| 05 mar 2024 | 1,2300 | 1,2350 | 1,2000 | 1,2000 | 1,1725 | 405.539 |
| 04 mar 2024 | 1,1950 | 1,2250 | 1,1950 | 1,2000 | 1,1725 | 585.876 |
| 01 mar 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1750 | 1,1481 | 951.204 |
| 29 feb 2024 | 1,1600 | 1,1675 | 1,1375 | 1,1650 | 1,1383 | 1.106.701 |
| 28 feb 2024 | 1,1650 | 1,1650 | 1,1350 | 1,1500 | 1,1237 | 2.247.748 |
| 27 feb 2024 | 1,1650 | 1,1650 | 1,1450 | 1,1650 | 1,1383 | 1.175.890 |
| 26 feb 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1600 | 1,1334 | 886.145 |
| 23 feb 2024 | 1,1950 | 1,1950 | 1,1550 | 1,1650 | 1,1383 | 926.322 |
| 22 feb 2024 | 1,1700 | 1,1725 | 1,1350 | 1,1650 | 1,1383 | 1.765.408 |
| 21 feb 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1600 | 1,1334 | 2.450.505 |
| 20 feb 2024 | 1,2350 | 1,2350 | 1,2050 | 1,2100 | 1,1823 | 1.354.834 |
| 19 feb 2024 | 1,2600 | 1,2600 | 1,2125 | 1,2350 | 1,2067 | 1.142.250 |
| 16 feb 2024 | 1,2800 | 1,3075 | 1,2500 | 1,2500 | 1,2214 | 1.413.160 |
| 15 feb 2024 | 1,2750 | 1,2850 | 1,2500 | 1,2650 | 1,2360 | 382.881 |
| 14 feb 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2214 | 485.505 |
| 13 feb 2024 | 1,2750 | 1,2800 | 1,2650 | 1,2650 | 1,2360 | 266.289 |
| 12 feb 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2750 | 1,2458 | 462.803 |
| 09 feb 2024 | 1,2800 | 1,2950 | 1,2700 | 1,2850 | 1,2556 | 468.395 |
| 08 feb 2024 | 1,2650 | 1,2950 | 1,2650 | 1,2750 | 1,2458 | 346.761 |
| 07 feb 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2650 | 1,2360 | 551.744 |
| 06 feb 2024 | 1,2450 | 1,2475 | 1,2200 | 1,2400 | 1,2116 | 942.484 |
| 05 feb 2024 | 1,2700 | 1,2850 | 1,2350 | 1,2450 | 1,2165 | 762.934 |
| 02 feb 2024 | 1,2800 | 1,2950 | 1,2700 | 1,2700 | 1,2409 | 744.775 |
| 01 feb 2024 | 1,3250 | 1,3250 | 1,2750 | 1,2850 | 1,2556 | 811.799 |
| 31 gen 2024 | 1,3150 | 1,3300 | 1,3050 | 1,3250 | 1,2947 | 973.553 |
| 30 gen 2024 | 1,2900 | 1,3250 | 1,2850 | 1,3150 | 1,2849 | 772.163 |
| 29 gen 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2605 | 964.809 |
| 25 gen 2024 | 1,2850 | 1,2850 | 1,2575 | 1,2750 | 1,2458 | 564.784 |
| 24 gen 2024 | 1,2550 | 1,2900 | 1,2500 | 1,2800 | 1,2507 | 733.487 |
| 23 gen 2024 | 1,2850 | 1,2850 | 1,2550 | 1,2600 | 1,2311 | 570.332 |
| 22 gen 2024 | 1,2700 | 1,2950 | 1,2700 | 1,2900 | 1,2605 | 210.812 |
| 19 gen 2024 | 1,2900 | 1,2950 | 1,2550 | 1,2700 | 1,2409 | 614.550 |
| 18 gen 2024 | 1,3150 | 1,3200 | 1,2800 | 1,2900 | 1,2605 | 643.351 |
| 17 gen 2024 | 1,3300 | 1,3300 | 1,3175 | 1,3200 | 1,2898 | 510.512 |
| 16 gen 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,2995 | 230.012 |
| 15 gen 2024 | 1,3300 | 1,3350 | 1,3250 | 1,3275 | 1,2971 | 22.495 |
| 12 gen 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3250 | 1,2947 | 517.845 |
| 11 gen 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3150 | 1,2849 | 210.775 |
| 10 gen 2024 | 1,3200 | 1,3250 | 1,3100 | 1,3100 | 1,2800 | 548.390 |
| 09 gen 2024 | 1,3400 | 1,3400 | 1,3175 | 1,3250 | 1,2947 | 491.262 |
| 08 gen 2024 | 1,3550 | 1,3550 | 1,3150 | 1,3300 | 1,2995 | 268.605 |
| 05 gen 2024 | 1,3300 | 1,3550 | 1,3250 | 1,3350 | 1,3044 | 683.723 |
| 04 gen 2024 | 1,3200 | 1,3350 | 1,2975 | 1,3300 | 1,2995 | 372.377 |
| 03 gen 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,2800 | 351.480 |
| 02 gen 2024 | 1,3400 | 1,3500 | 1,3250 | 1,3400 | 1,3093 | 509.181 |
| 29 dic 2023 | 1,3500 | 1,3600 | 1,3350 | 1,3400 | 1,3093 | 276.487 |
| 28 dic 2023 | 1,3100 | 1,3500 | 1,3100 | 1,3450 | 1,3142 | 257.282 |
| 28 dic 2023 | 0.03 Dividendo | |||||
| 27 dic 2023 | 1,3300 | 1,3700 | 1,3300 | 1,3600 | 1,2995 | 482.566 |
| 22 dic 2023 | 1,3550 | 1,3550 | 1,3250 | 1,3250 | 1,2661 | 524.288 |
| 21 dic 2023 | 1,3500 | 1,3650 | 1,3450 | 1,3450 | 1,2852 | 323.835 |
| 20 dic 2023 | 1,3400 | 1,3650 | 1,3350 | 1,3500 | 1,2900 | 526.525 |
| 19 dic 2023 | 1,3400 | 1,3550 | 1,3225 | 1,3400 | 1,2804 | 704.694 |
| 18 dic 2023 | 1,3800 | 1,3800 | 1,3200 | 1,3300 | 1,2709 | 484.458 |
| 15 dic 2023 | 1,3800 | 1,3850 | 1,3600 | 1,3650 | 1,3043 | 964.965 |
| 14 dic 2023 | 1,3600 | 1,3700 | 1,3550 | 1,3550 | 1,2948 | 1.128.840 |
| 13 dic 2023 | 1,3600 | 1,3600 | 1,3250 | 1,3300 | 1,2709 | 582.896 |
| 12 dic 2023 | 1,3550 | 1,3550 | 1,3350 | 1,3450 | 1,2852 | 516.623 |
| *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.