Italia markets closed
Dow Jones
37.860,38 +125,27 (+0,33%) Nasdaq
15.890,71 +5,70 (+0,04%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0625 -0,0001 (-0,01%) Bitcoin EUR
58.749,93 -1.712,52 (-2,83%) CMC Crypto 200
885,54 0,00 (0,00%)
CSL Limited (CSL.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 276,16 | 277,00 | 272,87 | 274,70 | 274,70 | 844.529 |
| 15 apr 2024 | 279,96 | 281,35 | 278,55 | 278,55 | 278,55 | 489.466 |
| 12 apr 2024 | 279,98 | 283,36 | 279,96 | 281,70 | 281,70 | 572.183 |
| 11 apr 2024 | 280,04 | 281,60 | 279,96 | 280,40 | 280,40 | 445.147 |
| 10 apr 2024 | 280,62 | 284,49 | 280,30 | 283,37 | 283,37 | 433.064 |
| 09 apr 2024 | 282,80 | 282,87 | 279,41 | 280,08 | 280,08 | 375.261 |
| 08 apr 2024 | 280,91 | 282,85 | 280,75 | 281,46 | 281,46 | 413.408 |
| 05 apr 2024 | 279,92 | 281,60 | 278,75 | 280,05 | 280,05 | 638.459 |
| 04 apr 2024 | 282,44 | 284,17 | 282,00 | 282,00 | 282,00 | 331.129 |
| 03 apr 2024 | 283,92 | 284,81 | 281,23 | 282,31 | 282,31 | 615.056 |
| 02 apr 2024 | 286,05 | 287,91 | 284,74 | 285,67 | 285,67 | 804.880 |
| 28 mar 2024 | 287,99 | 289,76 | 286,98 | 287,92 | 287,92 | 638.665 |
| 27 mar 2024 | 284,90 | 286,60 | 284,32 | 286,35 | 286,35 | 484.437 |
| 26 mar 2024 | 282,87 | 283,45 | 281,20 | 282,47 | 282,47 | 383.975 |
| 25 mar 2024 | 281,00 | 284,80 | 280,65 | 283,69 | 283,69 | 581.262 |
| 22 mar 2024 | 277,50 | 280,94 | 276,00 | 280,94 | 280,94 | 1.380.370 |
| 21 mar 2024 | 277,56 | 280,54 | 275,00 | 276,29 | 276,29 | 1.242.654 |
| 20 mar 2024 | 280,02 | 281,12 | 277,69 | 278,87 | 278,87 | 471.775 |
| 19 mar 2024 | 279,99 | 279,99 | 276,70 | 279,17 | 279,17 | 649.600 |
| 18 mar 2024 | 279,31 | 281,49 | 278,72 | 279,57 | 279,57 | 636.800 |
| 15 mar 2024 | 279,81 | 280,29 | 278,15 | 280,21 | 280,21 | 1.556.229 |
| 14 mar 2024 | 280,49 | 282,96 | 280,31 | 282,67 | 282,67 | 537.020 |
| 13 mar 2024 | 283,25 | 283,87 | 280,00 | 280,00 | 280,00 | 493.976 |
| 12 mar 2024 | 280,38 | 282,16 | 280,06 | 281,87 | 281,87 | 386.357 |
| 11 mar 2024 | 279,58 | 281,81 | 279,23 | 281,20 | 281,20 | 554.365 |
| 11 mar 2024 | 1.798942 Dividendo | |||||
| 08 mar 2024 | 281,50 | 286,08 | 280,45 | 285,47 | 283,67 | 724.142 |
| 07 mar 2024 | 281,70 | 283,74 | 280,90 | 281,85 | 280,07 | 598.601 |
| 06 mar 2024 | 284,72 | 285,25 | 280,88 | 282,30 | 280,52 | 464.565 |
| 05 mar 2024 | 280,50 | 283,33 | 279,49 | 283,00 | 281,22 | 631.484 |
| 04 mar 2024 | 280,00 | 281,05 | 277,54 | 279,48 | 277,72 | 813.065 |
| 01 mar 2024 | 285,08 | 285,13 | 281,50 | 282,35 | 280,57 | 852.943 |
| 29 feb 2024 | 283,04 | 286,95 | 283,04 | 286,24 | 284,44 | 1.401.200 |
| 28 feb 2024 | 285,24 | 286,43 | 284,20 | 285,62 | 283,82 | 408.483 |
| 27 feb 2024 | 284,60 | 285,92 | 284,00 | 285,50 | 283,70 | 487.401 |
| 26 feb 2024 | 286,00 | 287,77 | 285,40 | 287,32 | 285,51 | 420.802 |
| 23 feb 2024 | 286,80 | 287,00 | 282,88 | 285,34 | 283,54 | 1.096.189 |
| 22 feb 2024 | 284,66 | 286,40 | 283,19 | 285,02 | 283,22 | 493.891 |
| 21 feb 2024 | 284,57 | 286,40 | 283,07 | 284,27 | 282,48 | 806.758 |
| 20 feb 2024 | 280,32 | 283,98 | 280,11 | 282,28 | 280,50 | 570.405 |
| 19 feb 2024 | 282,60 | 284,00 | 280,25 | 281,03 | 279,26 | 585.413 |
| 16 feb 2024 | 286,40 | 286,87 | 282,21 | 284,00 | 282,21 | 1.610.310 |
| 15 feb 2024 | 279,10 | 284,70 | 279,10 | 282,89 | 281,11 | 1.007.448 |
| 14 feb 2024 | 275,50 | 280,19 | 275,45 | 280,19 | 278,42 | 888.230 |
| 13 feb 2024 | 290,19 | 290,24 | 278,65 | 282,25 | 280,47 | 1.304.071 |
| 12 feb 2024 | 289,75 | 293,98 | 286,14 | 290,24 | 288,41 | 940.746 |
| 09 feb 2024 | 303,65 | 305,39 | 302,95 | 305,00 | 303,08 | 780.181 |
| 08 feb 2024 | 304,50 | 305,17 | 302,12 | 303,15 | 301,24 | 427.131 |
| 07 feb 2024 | 305,00 | 306,42 | 302,09 | 304,97 | 303,05 | 1.044.234 |
| 06 feb 2024 | 301,50 | 301,96 | 298,54 | 301,96 | 300,06 | 787.509 |
| 05 feb 2024 | 300,00 | 300,70 | 296,90 | 300,24 | 298,35 | 339.217 |
| 02 feb 2024 | 300,08 | 301,34 | 298,13 | 299,79 | 297,90 | 956.505 |
| 01 feb 2024 | 300,50 | 300,50 | 296,76 | 296,76 | 294,89 | 645.335 |
| 31 gen 2024 | 295,79 | 302,50 | 295,12 | 301,70 | 299,80 | 1.145.518 |
| 30 gen 2024 | 294,82 | 297,81 | 293,50 | 296,74 | 294,87 | 598.004 |
| 29 gen 2024 | 295,00 | 295,00 | 292,19 | 293,26 | 291,41 | 641.558 |
| 25 gen 2024 | 291,81 | 293,40 | 291,02 | 293,00 | 291,15 | 495.655 |
| 24 gen 2024 | 294,50 | 294,50 | 290,26 | 291,40 | 289,56 | 450.414 |
| 23 gen 2024 | 290,96 | 295,00 | 290,47 | 293,34 | 291,49 | 560.898 |
| 22 gen 2024 | 289,25 | 291,75 | 287,92 | 290,52 | 288,69 | 479.525 |
| 19 gen 2024 | 285,61 | 289,33 | 285,00 | 289,00 | 287,18 | 1.240.865 |
| 18 gen 2024 | 284,18 | 285,07 | 282,15 | 282,81 | 281,03 | 615.255 |
| 17 gen 2024 | 284,00 | 286,18 | 282,57 | 285,91 | 284,11 | 532.860 |
| 16 gen 2024 | 287,67 | 288,96 | 284,41 | 284,69 | 282,90 | 502.451 |
| 15 gen 2024 | 287,70 | 290,00 | 287,25 | 289,00 | 287,18 | 78.314 |
| 12 gen 2024 | 290,02 | 290,88 | 288,54 | 290,40 | 288,57 | 760.831 |
| 11 gen 2024 | 293,12 | 293,66 | 291,38 | 291,38 | 289,54 | 495.205 |
| 10 gen 2024 | 291,72 | 293,53 | 290,11 | 291,86 | 290,02 | 464.982 |
| 09 gen 2024 | 288,87 | 291,55 | 287,35 | 290,10 | 288,27 | 550.974 |
| 08 gen 2024 | 286,44 | 288,35 | 286,21 | 286,80 | 284,99 | 343.399 |
| 05 gen 2024 | 287,98 | 288,90 | 287,16 | 287,94 | 286,13 | 650.040 |
| 04 gen 2024 | 285,23 | 287,31 | 284,19 | 286,73 | 284,92 | 586.472 |
| 03 gen 2024 | 285,70 | 287,00 | 284,81 | 284,81 | 283,02 | 545.465 |
| 02 gen 2024 | 286,01 | 288,67 | 286,00 | 288,30 | 286,48 | 279.514 |
| 29 dic 2023 | 286,49 | 287,46 | 285,60 | 286,65 | 284,84 | 525.605 |
| 28 dic 2023 | 287,98 | 288,17 | 285,00 | 286,65 | 284,84 | 502.142 |
| 27 dic 2023 | 285,00 | 287,41 | 282,57 | 285,65 | 283,85 | 409.074 |
| 22 dic 2023 | 281,00 | 283,17 | 279,67 | 282,15 | 280,37 | 1.578.982 |
| 21 dic 2023 | 285,00 | 285,00 | 282,01 | 282,51 | 280,73 | 973.971 |
| 20 dic 2023 | 281,12 | 284,61 | 281,12 | 284,05 | 282,26 | 697.173 |
| 19 dic 2023 | 280,01 | 282,17 | 278,53 | 281,09 | 279,32 | 856.844 |
| 18 dic 2023 | 277,50 | 280,59 | 276,84 | 279,52 | 277,76 | 485.103 |
| 15 dic 2023 | 277,54 | 279,69 | 276,33 | 278,74 | 276,98 | 2.242.446 |
| 14 dic 2023 | 274,93 | 278,00 | 272,63 | 276,76 | 275,02 | 945.264 |
| 13 dic 2023 | 269,49 | 274,29 | 268,37 | 272,34 | 270,62 | 603.464 |
| 12 dic 2023 | 268,85 | 271,70 | 267,73 | 269,50 | 267,80 | 626.598 |
| 11 dic 2023 | 267,23 | 268,74 | 266,29 | 267,75 | 266,06 | 421.188 |
| 08 dic 2023 | 264,84 | 267,12 | 264,20 | 266,92 | 265,24 | 599.510 |
| 07 dic 2023 | 268,67 | 268,67 | 265,74 | 266,49 | 264,81 | 498.312 |
| 06 dic 2023 | 265,48 | 268,59 | 265,30 | 267,47 | 265,78 | 980.670 |
| 05 dic 2023 | 265,25 | 266,37 | 263,10 | 263,12 | 261,46 | 712.684 |
| 04 dic 2023 | 266,42 | 267,70 | 263,43 | 264,17 | 262,51 | 647.748 |
| 01 dic 2023 | 261,09 | 263,35 | 259,23 | 262,86 | 261,20 | 680.995 |
| 30 nov 2023 | 261,79 | 262,23 | 259,00 | 262,23 | 260,58 | 1.240.207 |
| 29 nov 2023 | 258,88 | 262,73 | 258,55 | 262,20 | 260,55 | 773.648 |
| 28 nov 2023 | 257,00 | 258,50 | 256,43 | 256,88 | 255,26 | 415.969 |
| 27 nov 2023 | 259,76 | 259,76 | 256,15 | 256,28 | 254,66 | 331.436 |
| 24 nov 2023 | 258,27 | 259,23 | 257,57 | 258,09 | 256,46 | 249.510 |
| 23 nov 2023 | 257,12 | 258,47 | 256,82 | 257,94 | 256,31 | 248.227 |
| 22 nov 2023 | 257,80 | 260,12 | 257,48 | 259,24 | 257,61 | 389.070 |
| *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.