Italia markets open in 4 hours 55 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
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.537,14 +722,18 (+1,23%) CMC Crypto 200
1.334,19 +57,21 (+4,48%)
COG Financial Services Limited (COG.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 11:25AM 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 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 16.840 |
| 03 mag 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 02 mag 2024 | 1,2000 | 1,2450 | 1,1800 | 1,2450 | 1,2450 | 122.862 |
| 01 mag 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 1.550 |
| 30 apr 2024 | 1,2200 | 1,2200 | 1,1750 | 1,1850 | 1,1850 | 101.338 |
| 29 apr 2024 | 1,2950 | 1,2950 | 1,2800 | 1,2800 | 1,2800 | 29.347 |
| 26 apr 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 7.000 |
| 24 apr 2024 | 1,2750 | 1,2800 | 1,2750 | 1,2800 | 1,2800 | 5.225 |
| 23 apr 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 22.675 |
| 22 apr 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2150 | 1,2150 | 60.413 |
| 19 apr 2024 | 1,3150 | 1,3150 | 1,1550 | 1,2100 | 1,2100 | 112.631 |
| 18 apr 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 4 |
| 17 apr 2024 | 1,3600 | 1,3600 | 1,3350 | 1,3350 | 1,3350 | 2.154 |
| 16 apr 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 35.016 |
| 15 apr 2024 | 1,3650 | 1,3650 | 1,3600 | 1,3600 | 1,3600 | 8.652 |
| 12 apr 2024 | 1,3850 | 1,4050 | 1,3850 | 1,4000 | 1,4000 | 43.080 |
| 11 apr 2024 | 1,3800 | 1,4250 | 1,3650 | 1,3900 | 1,3900 | 15.731 |
| 10 apr 2024 | 1,3600 | 1,3850 | 1,3600 | 1,3850 | 1,3850 | 6.978 |
| 09 apr 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 15.956 |
| 08 apr 2024 | 1,3900 | 1,4100 | 1,3400 | 1,3550 | 1,3550 | 24.061 |
| 05 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 13.599 |
| 04 apr 2024 | 1,4100 | 1,4125 | 1,4100 | 1,4125 | 1,4125 | 353 |
| 03 apr 2024 | 1,4150 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 4.767 |
| 02 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 5 |
| 28 mar 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 400 |
| 27 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 933 |
| 26 mar 2024 | 1,4150 | 1,4150 | 1,4100 | 1,4100 | 1,4100 | 2.584 |
| 25 mar 2024 | 1,4000 | 1,4250 | 1,4000 | 1,4100 | 1,4100 | 4.323 |
| 22 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 3 |
| 21 mar 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 13.528 |
| 20 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 625 |
| 19 mar 2024 | 1,4425 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 16 |
| 18 mar 2024 | 1,4150 | 1,4150 | 1,4000 | 1,4000 | 1,4000 | 10.739 |
| 15 mar 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 3.733 |
| 14 mar 2024 | 1,4850 | 1,4850 | 1,4500 | 1,4850 | 1,4850 | 8.288 |
| 13 mar 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4850 | 1,4850 | 11.265 |
| 12 mar 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 6 |
| 11 mar 2024 | 1,4600 | 1,4850 | 1,4050 | 1,4700 | 1,4700 | 42.533 |
| 11 mar 2024 | 0.04 Dividendo | |||||
| 08 mar 2024 | 1,4850 | 1,4850 | 1,4800 | 1,4850 | 1,4450 | 20.047 |
| 07 mar 2024 | 1,4750 | 1,4850 | 1,4750 | 1,4850 | 1,4450 | 8.950 |
| 06 mar 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4353 | - |
| 05 mar 2024 | 1,4500 | 1,4850 | 1,4500 | 1,4750 | 1,4353 | 26.341 |
| 04 mar 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4255 | 5 |
| 01 mar 2024 | 1,4650 | 1,4700 | 1,4650 | 1,4700 | 1,4304 | 11.931 |
| 29 feb 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4109 | 31.824 |
| 28 feb 2024 | 1,5000 | 1,5050 | 1,4700 | 1,4700 | 1,4304 | 61.046 |
| 27 feb 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4450 | 1.917 |
| 26 feb 2024 | 1,4700 | 1,4850 | 1,4700 | 1,4850 | 1,4450 | 21.809 |
| 23 feb 2024 | 1,4500 | 1,4650 | 1,4500 | 1,4650 | 1,4255 | 20.056 |
| 22 feb 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4012 | 366 |
| 21 feb 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,3818 | 12.073 |
| 20 feb 2024 | 1,4400 | 1,4400 | 1,4200 | 1,4400 | 1,4012 | 8.163 |
| 19 feb 2024 | 1,4450 | 1,4450 | 1,4200 | 1,4200 | 1,3818 | 355 |
| 16 feb 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4109 | 24.644 |
| 15 feb 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3574 | - |
| 14 feb 2024 | 1,4300 | 1,4300 | 1,3850 | 1,3950 | 1,3574 | 37.398 |
| 13 feb 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4012 | 7.752 |
| 12 feb 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,3963 | - |
| 09 feb 2024 | 1,4350 | 1,4400 | 1,4350 | 1,4350 | 1,3963 | 27.703 |
| 08 feb 2024 | 1,4400 | 1,4400 | 1,4350 | 1,4350 | 1,3963 | 6.545 |
| 07 feb 2024 | 1,4400 | 1,4400 | 1,4350 | 1,4350 | 1,3963 | 1.628 |
| 06 feb 2024 | 1,5100 | 1,5100 | 1,4350 | 1,4800 | 1,4401 | 1.603 |
| 05 feb 2024 | 1,4500 | 1,5100 | 1,4300 | 1,5100 | 1,4693 | 7.885 |
| 02 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4207 | - |
| 01 feb 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4207 | 950 |
| 31 gen 2024 | 1,3900 | 1,3950 | 1,3900 | 1,3900 | 1,3526 | 32.466 |
| 30 gen 2024 | 1,3900 | 1,4150 | 1,3800 | 1,4100 | 1,3720 | 2.651 |
| 29 gen 2024 | 1,4250 | 1,4250 | 1,3750 | 1,3900 | 1,3526 | 76.259 |
| 25 gen 2024 | 1,4700 | 1,4700 | 1,4250 | 1,4250 | 1,3866 | 79.794 |
| 24 gen 2024 | 1,5400 | 1,5400 | 1,4700 | 1,4700 | 1,4304 | 54.679 |
| 23 gen 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,4985 | 9.091 |
| 22 gen 2024 | 1,5000 | 1,5300 | 1,4900 | 1,4950 | 1,4547 | 6.192 |
| 19 gen 2024 | 1,5150 | 1,5150 | 1,4900 | 1,4900 | 1,4499 | 59.046 |
| 18 gen 2024 | 1,5450 | 1,5450 | 1,5000 | 1,5150 | 1,4742 | 14.207 |
| 17 gen 2024 | 1,5200 | 1,5300 | 1,5050 | 1,5300 | 1,4888 | 10.242 |
| 16 gen 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5200 | 1,4791 | 56.305 |
| 15 gen 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,4596 | 115.821 |
| 12 gen 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4304 | 2.281 |
| 11 gen 2024 | 1,4400 | 1,4650 | 1,4400 | 1,4650 | 1,4255 | 3.559 |
| 10 gen 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4207 | 7.000 |
| 09 gen 2024 | 1,4600 | 1,4600 | 1,4250 | 1,4300 | 1,3915 | 10.372 |
| 08 gen 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4207 | 1.356 |
| 05 gen 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4109 | 3.468 |
| 04 gen 2024 | 1,4600 | 1,4600 | 1,4450 | 1,4450 | 1,4061 | 13 |
| 03 gen 2024 | 1,4700 | 1,4700 | 1,4650 | 1,4700 | 1,4304 | 8.532 |
| 02 gen 2024 | 1,4650 | 1,4650 | 1,4450 | 1,4450 | 1,4061 | 5.662 |
| 29 dic 2023 | 1,4700 | 1,4700 | 1,4250 | 1,4250 | 1,3866 | 32.033 |
| 28 dic 2023 | 1,4600 | 1,4600 | 1,4250 | 1,4250 | 1,3866 | 10.575 |
| 27 dic 2023 | 1,4600 | 1,4600 | 1,4250 | 1,4250 | 1,3866 | 7.797 |
| 22 dic 2023 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,4207 | 1.021 |
| 21 dic 2023 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,4207 | 3.481 |
| 20 dic 2023 | 1,4600 | 1,4600 | 1,4250 | 1,4250 | 1,3866 | 10.242 |
| 19 dic 2023 | 1,4600 | 1,4600 | 1,4250 | 1,4400 | 1,4012 | 1.505.433 |
| 18 dic 2023 | 1,4350 | 1,4400 | 1,4200 | 1,4400 | 1,4012 | 2.016 |
| 15 dic 2023 | 1,4200 | 1,4200 | 1,4050 | 1,4100 | 1,3720 | 5.109 |
| 14 dic 2023 | 1,4000 | 1,4000 | 1,3950 | 1,3950 | 1,3574 | 13.106 |
| 13 dic 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4012 | 3.983 |
| 12 dic 2023 | 1,4200 | 1,4400 | 1,3950 | 1,4400 | 1,4012 | 19.132 |
| 11 dic 2023 | 1,4050 | 1,4400 | 1,3900 | 1,4200 | 1,3818 | 98.690 |
| *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.