Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.968,03 +265,94 (+0,47%)
Calix Limited (CXL.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,3300 | 1,4400 | 1,3150 | 1,4300 | 1,4300 | 911.398 |
| 09 mag 2024 | 1,3450 | 1,3450 | 1,3050 | 1,3300 | 1,3300 | 552.921 |
| 08 mag 2024 | 1,3550 | 1,3600 | 1,3000 | 1,3150 | 1,3150 | 1.016.518 |
| 07 mag 2024 | 1,3700 | 1,4050 | 1,3550 | 1,3600 | 1,3600 | 360.568 |
| 06 mag 2024 | 1,3550 | 1,4300 | 1,3400 | 1,3650 | 1,3650 | 681.587 |
| 03 mag 2024 | 1,3500 | 1,3850 | 1,3500 | 1,3550 | 1,3550 | 928.696 |
| 02 mag 2024 | 1,4150 | 1,4150 | 1,3000 | 1,3500 | 1,3500 | 1.180.942 |
| 01 mag 2024 | 1,4650 | 1,4650 | 1,4100 | 1,4200 | 1,4200 | 449.766 |
| 30 apr 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4850 | 1,4850 | 348.276 |
| 29 apr 2024 | 1,5100 | 1,5100 | 1,4750 | 1,5050 | 1,5050 | 251.912 |
| 26 apr 2024 | 1,5700 | 1,5700 | 1,4600 | 1,5100 | 1,5100 | 272.051 |
| 24 apr 2024 | 1,5600 | 1,5700 | 1,5250 | 1,5600 | 1,5600 | 418.801 |
| 23 apr 2024 | 1,5500 | 1,5700 | 1,5250 | 1,5650 | 1,5650 | 260.397 |
| 22 apr 2024 | 1,4400 | 1,5500 | 1,4150 | 1,5450 | 1,5450 | 447.371 |
| 19 apr 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4250 | 1,4250 | 371.385 |
| 18 apr 2024 | 1,4900 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 744.756 |
| 17 apr 2024 | 1,4000 | 1,5100 | 1,3800 | 1,4950 | 1,4950 | 587.349 |
| 16 apr 2024 | 1,4750 | 1,4750 | 1,3900 | 1,4100 | 1,4100 | 746.437 |
| 15 apr 2024 | 1,5700 | 1,5700 | 1,4500 | 1,4750 | 1,4750 | 537.861 |
| 12 apr 2024 | 1,6950 | 1,6950 | 1,5800 | 1,6050 | 1,6050 | 250.959 |
| 11 apr 2024 | 1,5050 | 1,6900 | 1,4900 | 1,6500 | 1,6500 | 843.344 |
| 10 apr 2024 | 1,4950 | 1,5650 | 1,4700 | 1,5350 | 1,5350 | 554.161 |
| 09 apr 2024 | 1,5200 | 1,5800 | 1,4750 | 1,4800 | 1,4800 | 497.871 |
| 08 apr 2024 | 1,4650 | 1,5200 | 1,4650 | 1,5050 | 1,5050 | 223.769 |
| 05 apr 2024 | 1,5500 | 1,5500 | 1,4550 | 1,4850 | 1,4850 | 225.294 |
| 04 apr 2024 | 1,5150 | 1,5700 | 1,5000 | 1,5600 | 1,5600 | 336.279 |
| 03 apr 2024 | 1,4500 | 1,5150 | 1,4450 | 1,5000 | 1,5000 | 657.401 |
| 02 apr 2024 | 1,4950 | 1,5450 | 1,4000 | 1,5000 | 1,5000 | 727.085 |
| 28 mar 2024 | 1,4000 | 1,4950 | 1,4000 | 1,4650 | 1,4650 | 756.519 |
| 27 mar 2024 | 1,4300 | 1,4300 | 1,3750 | 1,4000 | 1,4000 | 881.184 |
| 26 mar 2024 | 1,5600 | 1,5600 | 1,4250 | 1,4300 | 1,4300 | 1.215.176 |
| 25 mar 2024 | 1,5750 | 1,6000 | 1,5250 | 1,5550 | 1,5550 | 279.305 |
| 22 mar 2024 | 1,5750 | 1,6050 | 1,5600 | 1,5650 | 1,5650 | 186.046 |
| 21 mar 2024 | 1,5650 | 1,6100 | 1,5450 | 1,5650 | 1,5650 | 361.100 |
| 20 mar 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 217.827 |
| 19 mar 2024 | 1,5600 | 1,6100 | 1,5050 | 1,5500 | 1,5500 | 279.931 |
| 18 mar 2024 | 1,4700 | 1,5650 | 1,4500 | 1,5550 | 1,5550 | 475.040 |
| 15 mar 2024 | 1,5450 | 1,5450 | 1,4200 | 1,4250 | 1,4250 | 1.380.661 |
| 14 mar 2024 | 1,5500 | 1,5950 | 1,5000 | 1,5350 | 1,5350 | 488.768 |
| 13 mar 2024 | 1,5100 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 720.022 |
| 12 mar 2024 | 1,6000 | 1,6000 | 1,4300 | 1,4750 | 1,4750 | 888.162 |
| 11 mar 2024 | 1,6500 | 1,6500 | 1,5350 | 1,5650 | 1,5650 | 615.800 |
| 08 mar 2024 | 1,7400 | 1,7800 | 1,6450 | 1,6550 | 1,6550 | 302.466 |
| 07 mar 2024 | 1,7100 | 1,8000 | 1,6900 | 1,7450 | 1,7450 | 342.045 |
| 06 mar 2024 | 1,7900 | 1,8100 | 1,7150 | 1,7150 | 1,7150 | 340.811 |
| 05 mar 2024 | 1,9500 | 1,9700 | 1,7800 | 1,7850 | 1,7850 | 628.301 |
| 04 mar 2024 | 2,0200 | 2,0400 | 1,8925 | 1,9500 | 1,9500 | 887.261 |
| 01 mar 2024 | 1,9000 | 1,9350 | 1,7500 | 1,7800 | 1,7800 | 401.752 |
| 29 feb 2024 | 1,9600 | 1,9825 | 1,8600 | 1,9050 | 1,9050 | 7.379.009 |
| 28 feb 2024 | 1,9000 | 1,9650 | 1,8750 | 1,9500 | 1,9500 | 406.561 |
| 27 feb 2024 | 1,9750 | 2,0000 | 1,9000 | 1,9200 | 1,9200 | 500.065 |
| 26 feb 2024 | 2,0100 | 2,0700 | 1,9500 | 1,9850 | 1,9850 | 436.704 |
| 23 feb 2024 | 2,0400 | 2,1200 | 1,9700 | 1,9950 | 1,9950 | 420.433 |
| 22 feb 2024 | 2,0500 | 2,1200 | 1,9900 | 2,0300 | 2,0300 | 206.568 |
| 21 feb 2024 | 2,1300 | 2,1900 | 1,9700 | 2,0900 | 2,0900 | 412.104 |
| 20 feb 2024 | 2,2100 | 2,4400 | 2,1000 | 2,1700 | 2,1700 | 493.314 |
| 19 feb 2024 | 2,1300 | 2,2400 | 2,1300 | 2,1800 | 2,1800 | 231.042 |
| 16 feb 2024 | 2,1200 | 2,1900 | 2,0600 | 2,1400 | 2,1400 | 271.759 |
| 15 feb 2024 | 2,0700 | 2,1200 | 2,0100 | 2,1100 | 2,1100 | 342.080 |
| 14 feb 2024 | 2,0300 | 2,2100 | 2,0000 | 2,0700 | 2,0700 | 636.176 |
| 13 feb 2024 | 2,2000 | 2,2000 | 2,0550 | 2,1200 | 2,1200 | 925.367 |
| 12 feb 2024 | 2,2300 | 2,3600 | 2,1700 | 2,2200 | 2,2200 | 1.262.950 |
| 09 feb 2024 | 1,9300 | 2,1200 | 1,8600 | 2,1200 | 2,1200 | 1.071.887 |
| 08 feb 2024 | 1,6100 | 1,9025 | 1,5600 | 1,8800 | 1,8800 | 1.335.424 |
| 07 feb 2024 | 1,5500 | 1,6250 | 1,5150 | 1,5900 | 1,5900 | 628.378 |
| 06 feb 2024 | 1,7350 | 1,7350 | 1,5200 | 1,5450 | 1,5450 | 416.488 |
| 05 feb 2024 | 1,7800 | 1,7850 | 1,6650 | 1,7000 | 1,7000 | 395.111 |
| 02 feb 2024 | 1,6300 | 1,7900 | 1,6300 | 1,7500 | 1,7500 | 373.388 |
| 01 feb 2024 | 1,7300 | 1,7500 | 1,4600 | 1,7000 | 1,7000 | 1.265.516 |
| 31 gen 2024 | 1,8000 | 1,8300 | 1,6800 | 1,6850 | 1,6850 | 636.135 |
| 30 gen 2024 | 1,8000 | 1,8300 | 1,7200 | 1,8000 | 1,8000 | 893.628 |
| 29 gen 2024 | 2,2300 | 2,2300 | 1,6450 | 1,8250 | 1,8250 | 1.994.453 |
| 25 gen 2024 | 2,3800 | 2,3800 | 2,2700 | 2,3400 | 2,3400 | 199.673 |
| 24 gen 2024 | 2,2600 | 2,3700 | 2,2550 | 2,3000 | 2,3000 | 255.983 |
| 23 gen 2024 | 2,3500 | 2,3750 | 2,2500 | 2,3000 | 2,3000 | 644.382 |
| 22 gen 2024 | 2,4900 | 2,4900 | 2,2200 | 2,3600 | 2,3600 | 579.295 |
| 19 gen 2024 | 2,5900 | 2,6700 | 2,5100 | 2,5400 | 2,5400 | 145.289 |
| 18 gen 2024 | 2,6600 | 2,7000 | 2,5400 | 2,5600 | 2,5600 | 166.517 |
| 17 gen 2024 | 2,8000 | 2,8300 | 2,6500 | 2,6700 | 2,6700 | 366.966 |
| 16 gen 2024 | 2,9200 | 2,9700 | 2,8200 | 2,8300 | 2,8300 | 193.990 |
| 15 gen 2024 | 2,9300 | 2,9300 | 2,8100 | 2,9200 | 2,9200 | 102.744 |
| 12 gen 2024 | 3,0100 | 3,0500 | 2,8800 | 2,9300 | 2,9300 | 199.184 |
| 11 gen 2024 | 3,0900 | 3,1000 | 3,0200 | 3,0700 | 3,0700 | 151.675 |
| 10 gen 2024 | 3,1600 | 3,1700 | 3,0400 | 3,0900 | 3,0900 | 81.134 |
| 09 gen 2024 | 3,2000 | 3,2000 | 3,1100 | 3,1200 | 3,1200 | 62.451 |
| 08 gen 2024 | 3,1900 | 3,2300 | 3,0900 | 3,1400 | 3,1400 | 94.249 |
| 05 gen 2024 | 3,2900 | 3,3000 | 3,2200 | 3,2300 | 3,2300 | 84.308 |
| 04 gen 2024 | 3,2000 | 3,2900 | 3,1200 | 3,2900 | 3,2900 | 110.244 |
| 03 gen 2024 | 3,4300 | 3,4300 | 3,1700 | 3,2400 | 3,2400 | 153.247 |
| 02 gen 2024 | 3,4000 | 3,4400 | 3,3500 | 3,3900 | 3,3900 | 59.836 |
| 29 dic 2023 | 3,4500 | 3,4800 | 3,4100 | 3,4300 | 3,4300 | 177.340 |
| 28 dic 2023 | 3,4500 | 3,4900 | 3,4000 | 3,4500 | 3,4500 | 95.703 |
| 27 dic 2023 | 3,3300 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 84.126 |
| 22 dic 2023 | 3,5000 | 3,5100 | 3,3400 | 3,4000 | 3,4000 | 172.953 |
| 21 dic 2023 | 3,4900 | 3,5400 | 3,4500 | 3,4900 | 3,4900 | 159.391 |
| 20 dic 2023 | 3,5100 | 3,5900 | 3,4800 | 3,5000 | 3,5000 | 149.679 |
| 19 dic 2023 | 3,6000 | 3,6000 | 3,4500 | 3,5100 | 3,5100 | 190.537 |
| 18 dic 2023 | 3,6700 | 3,6700 | 3,5500 | 3,6000 | 3,6000 | 87.418 |
| 15 dic 2023 | 3,6800 | 3,7200 | 3,5400 | 3,6500 | 3,6500 | 269.846 |
| 14 dic 2023 | 3,6000 | 3,7600 | 3,5400 | 3,6800 | 3,6800 | 493.011 |
| *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.