Italia markets open in 1 hour 32 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.120,42 -959,28 (-2,52%) EUR/USD
1,0636 -0,0010 (-0,10%) Bitcoin EUR
58.364,85 +328,22 (+0,57%) CMC Crypto 200
1.284,68 +399,14 (+43,75%)
Computershare Limited (CPU.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 03:08PM AEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 27,98 | 28,18 | 27,69 | 27,96 | 27,96 | 1.078.062 |
| 18 apr 2024 | 27,64 | 27,99 | 27,60 | 27,95 | 27,95 | 1.034.716 |
| 17 apr 2024 | 27,75 | 28,01 | 27,49 | 27,74 | 27,74 | 1.376.333 |
| 16 apr 2024 | 27,89 | 28,17 | 27,68 | 27,86 | 27,86 | 1.986.389 |
| 15 apr 2024 | 28,18 | 28,31 | 27,88 | 27,95 | 27,95 | 1.846.713 |
| 12 apr 2024 | 27,99 | 28,43 | 27,80 | 28,24 | 28,24 | 2.343.413 |
| 11 apr 2024 | 27,03 | 28,21 | 26,97 | 28,17 | 28,17 | 4.340.984 |
| 10 apr 2024 | 26,48 | 26,97 | 26,43 | 26,97 | 26,97 | 1.374.243 |
| 09 apr 2024 | 25,81 | 26,49 | 25,75 | 26,43 | 26,43 | 1.861.541 |
| 08 apr 2024 | 26,14 | 26,26 | 25,85 | 25,88 | 25,88 | 1.060.789 |
| 05 apr 2024 | 26,56 | 26,77 | 26,17 | 26,20 | 26,20 | 1.170.575 |
| 04 apr 2024 | 26,53 | 27,07 | 26,45 | 26,83 | 26,83 | 818.154 |
| 03 apr 2024 | 26,17 | 26,64 | 26,02 | 26,42 | 26,42 | 1.411.592 |
| 02 apr 2024 | 26,13 | 26,32 | 25,97 | 26,23 | 26,23 | 1.240.626 |
| 28 mar 2024 | 26,15 | 26,15 | 25,92 | 26,11 | 26,11 | 963.687 |
| 27 mar 2024 | 25,67 | 26,15 | 25,59 | 25,93 | 25,93 | 1.158.896 |
| 26 mar 2024 | 25,40 | 25,67 | 25,34 | 25,64 | 25,64 | 1.027.153 |
| 25 mar 2024 | 25,69 | 25,73 | 25,52 | 25,57 | 25,57 | 667.100 |
| 22 mar 2024 | 25,64 | 25,69 | 25,05 | 25,64 | 25,64 | 1.521.677 |
| 21 mar 2024 | 25,15 | 25,65 | 25,12 | 25,63 | 25,63 | 1.976.216 |
| 20 mar 2024 | 25,11 | 25,48 | 25,04 | 25,21 | 25,21 | 1.264.503 |
| 19 mar 2024 | 24,90 | 25,30 | 24,84 | 25,04 | 25,04 | 1.654.944 |
| 18 mar 2024 | 24,64 | 25,00 | 24,49 | 24,91 | 24,91 | 844.951 |
| 15 mar 2024 | 24,66 | 24,78 | 24,42 | 24,72 | 24,72 | 1.957.899 |
| 14 mar 2024 | 24,82 | 24,88 | 24,52 | 24,78 | 24,78 | 1.083.903 |
| 13 mar 2024 | 25,04 | 25,13 | 24,75 | 24,88 | 24,88 | 1.865.443 |
| 12 mar 2024 | 25,37 | 25,40 | 24,91 | 25,02 | 25,02 | 1.043.584 |
| 11 mar 2024 | 25,35 | 25,63 | 25,23 | 25,44 | 25,44 | 589.660 |
| 08 mar 2024 | 25,46 | 25,55 | 25,20 | 25,50 | 25,50 | 993.595 |
| 07 mar 2024 | 25,91 | 25,91 | 25,47 | 25,51 | 25,51 | 1.197.860 |
| 06 mar 2024 | 25,48 | 25,72 | 25,12 | 25,65 | 25,65 | 1.010.535 |
| 05 mar 2024 | 25,62 | 25,63 | 25,42 | 25,55 | 25,55 | 825.134 |
| 04 mar 2024 | 25,71 | 25,84 | 25,32 | 25,58 | 25,58 | 702.851 |
| 01 mar 2024 | 25,95 | 26,15 | 25,80 | 25,89 | 25,89 | 880.812 |
| 29 feb 2024 | 26,00 | 26,04 | 25,83 | 25,92 | 25,92 | 2.803.012 |
| 28 feb 2024 | 25,70 | 25,89 | 25,61 | 25,73 | 25,73 | 1.299.084 |
| 27 feb 2024 | 25,37 | 25,69 | 25,32 | 25,63 | 25,63 | 1.189.255 |
| 26 feb 2024 | 25,70 | 25,72 | 25,46 | 25,53 | 25,53 | 906.160 |
| 23 feb 2024 | 25,70 | 25,91 | 25,63 | 25,72 | 25,72 | 753.317 |
| 22 feb 2024 | 25,82 | 25,88 | 25,59 | 25,69 | 25,69 | 846.242 |
| 21 feb 2024 | 26,06 | 26,13 | 25,78 | 25,86 | 25,86 | 1.263.095 |
| 20 feb 2024 | 26,06 | 26,16 | 25,74 | 26,03 | 26,03 | 811.916 |
| 20 feb 2024 | 0.4 Dividendo | |||||
| 19 feb 2024 | 26,20 | 26,50 | 26,15 | 26,37 | 25,97 | 539.829 |
| 16 feb 2024 | 26,32 | 26,44 | 25,98 | 26,21 | 25,81 | 919.484 |
| 15 feb 2024 | 26,04 | 26,27 | 25,61 | 26,08 | 25,68 | 1.439.021 |
| 14 feb 2024 | 25,07 | 26,42 | 24,76 | 26,29 | 25,89 | 2.179.120 |
| 13 feb 2024 | 25,19 | 25,25 | 24,92 | 25,06 | 24,68 | 1.230.458 |
| 12 feb 2024 | 25,21 | 25,43 | 25,09 | 25,21 | 24,83 | 599.694 |
| 09 feb 2024 | 24,90 | 25,30 | 24,90 | 25,18 | 24,80 | 1.069.706 |
| 08 feb 2024 | 25,01 | 25,12 | 24,80 | 24,85 | 24,47 | 686.689 |
| 07 feb 2024 | 24,89 | 25,02 | 24,77 | 24,89 | 24,51 | 948.913 |
| 06 feb 2024 | 24,56 | 24,78 | 24,28 | 24,78 | 24,40 | 1.305.368 |
| 05 feb 2024 | 24,76 | 24,98 | 24,32 | 24,68 | 24,31 | 1.743.117 |
| 02 feb 2024 | 24,97 | 25,02 | 24,64 | 24,76 | 24,38 | 1.544.337 |
| 01 feb 2024 | 25,30 | 25,45 | 24,55 | 24,74 | 24,36 | 1.449.548 |
| 31 gen 2024 | 25,13 | 25,39 | 25,08 | 25,39 | 25,00 | 2.322.034 |
| 30 gen 2024 | 25,72 | 25,75 | 25,14 | 25,27 | 24,89 | 960.330 |
| 29 gen 2024 | 25,82 | 25,87 | 25,56 | 25,67 | 25,28 | 913.714 |
| 25 gen 2024 | 25,76 | 25,77 | 25,34 | 25,55 | 25,16 | 1.132.678 |
| 24 gen 2024 | 25,80 | 25,93 | 25,55 | 25,59 | 25,20 | 1.257.838 |
| 23 gen 2024 | 25,89 | 25,97 | 25,71 | 25,80 | 25,41 | 1.272.257 |
| 22 gen 2024 | 25,56 | 25,86 | 25,44 | 25,86 | 25,47 | 1.034.036 |
| 19 gen 2024 | 25,44 | 25,58 | 25,25 | 25,48 | 25,09 | 998.631 |
| 18 gen 2024 | 25,32 | 25,39 | 25,06 | 25,25 | 24,87 | 1.649.842 |
| 17 gen 2024 | 24,80 | 25,28 | 24,75 | 25,28 | 24,90 | 1.364.665 |
| 16 gen 2024 | 24,73 | 24,88 | 24,55 | 24,83 | 24,45 | 670.449 |
| 15 gen 2024 | 24,84 | 25,03 | 24,84 | 24,94 | 24,56 | 76.105 |
| 12 gen 2024 | 25,08 | 25,12 | 24,75 | 24,86 | 24,48 | 788.663 |
| 11 gen 2024 | 24,86 | 25,01 | 24,78 | 25,01 | 24,63 | 1.173.678 |
| 10 gen 2024 | 24,73 | 24,76 | 24,54 | 24,67 | 24,30 | 830.368 |
| 09 gen 2024 | 24,79 | 24,95 | 24,67 | 24,70 | 24,33 | 856.855 |
| 08 gen 2024 | 24,73 | 24,78 | 24,47 | 24,57 | 24,20 | 759.838 |
| 05 gen 2024 | 24,49 | 24,69 | 24,40 | 24,65 | 24,28 | 1.229.970 |
| 04 gen 2024 | 24,49 | 24,49 | 24,25 | 24,35 | 23,98 | 958.541 |
| 03 gen 2024 | 24,19 | 24,43 | 24,18 | 24,26 | 23,89 | 804.187 |
| 02 gen 2024 | 24,42 | 24,47 | 24,31 | 24,43 | 24,06 | 481.218 |
| 29 dic 2023 | 24,42 | 24,49 | 24,20 | 24,39 | 24,02 | 701.914 |
| 28 dic 2023 | 24,01 | 24,30 | 23,94 | 24,30 | 23,93 | 608.930 |
| 27 dic 2023 | 24,22 | 24,30 | 23,93 | 24,11 | 23,74 | 567.011 |
| 22 dic 2023 | 24,26 | 24,32 | 23,97 | 24,06 | 23,70 | 912.637 |
| 21 dic 2023 | 24,05 | 24,46 | 24,03 | 24,28 | 23,91 | 1.777.766 |
| 20 dic 2023 | 23,79 | 24,06 | 23,75 | 23,99 | 23,63 | 1.621.299 |
| 19 dic 2023 | 23,52 | 23,86 | 23,42 | 23,83 | 23,47 | 1.213.776 |
| 18 dic 2023 | 23,61 | 23,84 | 23,42 | 23,45 | 23,09 | 943.994 |
| 15 dic 2023 | 23,47 | 23,72 | 23,38 | 23,46 | 23,10 | 3.607.134 |
| 14 dic 2023 | 23,40 | 23,64 | 23,26 | 23,40 | 23,05 | 2.743.563 |
| 13 dic 2023 | 23,70 | 23,83 | 23,52 | 23,70 | 23,34 | 1.408.074 |
| 12 dic 2023 | 23,83 | 24,06 | 23,51 | 23,68 | 23,32 | 2.103.275 |
| 11 dic 2023 | 23,80 | 24,14 | 23,68 | 23,95 | 23,59 | 1.633.487 |
| 08 dic 2023 | 23,34 | 23,79 | 23,28 | 23,61 | 23,25 | 1.636.913 |
| 07 dic 2023 | 23,76 | 23,88 | 23,52 | 23,57 | 23,21 | 2.597.524 |
| 06 dic 2023 | 22,96 | 23,68 | 22,93 | 23,59 | 23,23 | 2.290.643 |
| 05 dic 2023 | 23,35 | 23,46 | 22,87 | 22,89 | 22,54 | 1.940.839 |
| 04 dic 2023 | 23,64 | 23,71 | 23,28 | 23,36 | 23,01 | 1.929.412 |
| 01 dic 2023 | 23,73 | 23,81 | 23,30 | 23,44 | 23,08 | 1.479.121 |
| 30 nov 2023 | 23,24 | 23,61 | 23,19 | 23,61 | 23,25 | 5.873.641 |
| 29 nov 2023 | 23,42 | 23,52 | 23,26 | 23,28 | 22,93 | 1.855.238 |
| 28 nov 2023 | 23,52 | 23,94 | 23,46 | 23,46 | 23,10 | 1.467.372 |
| 27 nov 2023 | 23,72 | 23,91 | 23,51 | 23,57 | 23,21 | 1.074.854 |
| *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.