Italia markets open in 35 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) EUR/USD
1,0696 -0,0013 (-0,12%) Bitcoin EUR
57.542,97 +835,10 (+1,47%) CMC Crypto 200
1.281,73 -2,10 (-0,16%)
De Grey Mining Limited (DEG.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,1150 | 1,1520 | 1,1000 | 1,1470 | 1,1470 | 10.143.364 |
| 27 giu 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0900 | 1,0900 | 6.904.153 |
| 26 giu 2024 | 1,0950 | 1,0950 | 1,0625 | 1,0800 | 1,0800 | 7.758.517 |
| 25 giu 2024 | 1,0750 | 1,0950 | 1,0650 | 1,0900 | 1,0900 | 6.448.579 |
| 24 giu 2024 | 1,0650 | 1,0800 | 1,0600 | 1,0650 | 1,0650 | 7.369.775 |
| 21 giu 2024 | 1,0850 | 1,0900 | 1,0650 | 1,0800 | 1,0800 | 19.954.220 |
| 20 giu 2024 | 1,0450 | 1,0650 | 1,0350 | 1,0650 | 1,0650 | 7.753.521 |
| 19 giu 2024 | 1,0250 | 1,0450 | 1,0200 | 1,0450 | 1,0450 | 5.901.221 |
| 18 giu 2024 | 1,0250 | 1,0250 | 1,0050 | 1,0250 | 1,0250 | 10.074.497 |
| 17 giu 2024 | 1,0200 | 1,0575 | 1,0200 | 1,0250 | 1,0250 | 14.932.311 |
| 14 giu 2024 | 1,0050 | 1,0100 | 0,9850 | 1,0100 | 1,0100 | 9.021.055 |
| 13 giu 2024 | 1,0350 | 1,0550 | 1,0200 | 1,0300 | 1,0300 | 7.743.225 |
| 12 giu 2024 | 1,0550 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 6.828.884 |
| 11 giu 2024 | 1,1050 | 1,1050 | 1,0500 | 1,0600 | 1,0600 | 14.502.422 |
| 07 giu 2024 | 1,1250 | 1,1450 | 1,1200 | 1,1300 | 1,1300 | 7.768.946 |
| 06 giu 2024 | 1,1100 | 1,1200 | 1,0950 | 1,1100 | 1,1100 | 6.927.739 |
| 05 giu 2024 | 1,1050 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 6.924.920 |
| 04 giu 2024 | 1,1050 | 1,1250 | 1,1050 | 1,1200 | 1,1200 | 3.718.784 |
| 03 giu 2024 | 1,1250 | 1,1350 | 1,0950 | 1,0950 | 1,0950 | 5.141.217 |
| 31 mag 2024 | 1,1000 | 1,1400 | 1,0900 | 1,1350 | 1,1350 | 25.374.537 |
| 30 mag 2024 | 1,1200 | 1,1350 | 1,0750 | 1,0800 | 1,0800 | 13.449.986 |
| 29 mag 2024 | 1,1350 | 1,1550 | 1,1275 | 1,1300 | 1,1300 | 8.569.656 |
| 28 mag 2024 | 1,1100 | 1,1325 | 1,1100 | 1,1250 | 1,1250 | 7.346.304 |
| 27 mag 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1050 | 1,1050 | 6.592.387 |
| 24 mag 2024 | 1,1000 | 1,1200 | 1,0950 | 1,1000 | 1,1000 | 11.188.087 |
| 23 mag 2024 | 1,1300 | 1,1300 | 1,0950 | 1,1050 | 1,1050 | 12.567.996 |
| 22 mag 2024 | 1,1600 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 5.178.227 |
| 21 mag 2024 | 1,1850 | 1,2000 | 1,1525 | 1,1550 | 1,1550 | 8.347.419 |
| 20 mag 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 14.272.228 |
| 17 mag 2024 | 1,1800 | 1,1950 | 1,1650 | 1,1650 | 1,1650 | 20.148.476 |
| 16 mag 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 13.380.636 |
| 15 mag 2024 | 1,1450 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 5.889.463 |
| 14 mag 2024 | 1,1550 | 1,1650 | 1,1300 | 1,1450 | 1,1450 | 9.088.093 |
| 13 mag 2024 | 1,2050 | 1,2175 | 1,1600 | 1,1600 | 1,1600 | 9.125.766 |
| 10 mag 2024 | 1,1700 | 1,2700 | 1,1500 | 1,2300 | 1,2300 | 19.877.726 |
| 09 mag 2024 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | - |
| 08 mag 2024 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | - |
| 07 mag 2024 | 1,2367 | 1,2466 | 1,2219 | 1,2466 | 1,2466 | 2.727.173 |
| 06 mag 2024 | 1,2269 | 1,2416 | 1,2170 | 1,2170 | 1,2170 | 2.715.600 |
| 03 mag 2024 | 1,2466 | 1,2515 | 1,2219 | 1,2269 | 1,2269 | 2.767.250 |
| 02 mag 2024 | 1,2466 | 1,2613 | 1,2367 | 1,2466 | 1,2466 | 2.354.962 |
| 01 mag 2024 | 1,2613 | 1,2613 | 1,2318 | 1,2318 | 1,2318 | 3.814.622 |
| 30 apr 2024 | 1,3350 | 1,3450 | 1,3100 | 1,3150 | 1,3150 | 1.505.971 |
| 29 apr 2024 | 1,3100 | 1,3325 | 1,2950 | 1,3300 | 1,3300 | 3.260.764 |
| 26 apr 2024 | 1,3150 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 3.330.298 |
| 24 apr 2024 | 1,2950 | 1,3250 | 1,2850 | 1,3150 | 1,3150 | 3.399.680 |
| 23 apr 2024 | 1,3000 | 1,3025 | 1,2600 | 1,2900 | 1,2900 | 6.077.229 |
| 22 apr 2024 | 1,3600 | 1,3900 | 1,3175 | 1,3300 | 1,3300 | 9.305.759 |
| 19 apr 2024 | 1,3100 | 1,3800 | 1,2950 | 1,3500 | 1,3500 | 6.446.136 |
| 18 apr 2024 | 1,3350 | 1,3550 | 1,3250 | 1,3350 | 1,3350 | 3.858.679 |
| 17 apr 2024 | 1,2900 | 1,3650 | 1,2900 | 1,3550 | 1,3550 | 5.426.806 |
| 16 apr 2024 | 1,3050 | 1,3200 | 1,2850 | 1,2850 | 1,2850 | 4.597.368 |
| 15 apr 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 5.145.430 |
| 12 apr 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3750 | 1,3750 | 4.810.671 |
| 11 apr 2024 | 1,3050 | 1,3350 | 1,3050 | 1,3350 | 1,3350 | 2.255.463 |
| 10 apr 2024 | 1,3550 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 3.435.755 |
| 09 apr 2024 | 1,3550 | 1,3550 | 1,3000 | 1,3300 | 1,3300 | 4.337.103 |
| 08 apr 2024 | 1,3150 | 1,3425 | 1,3000 | 1,3400 | 1,3400 | 5.451.375 |
| 05 apr 2024 | 1,2900 | 1,2950 | 1,2750 | 1,2850 | 1,2850 | 2.164.454 |
| 04 apr 2024 | 1,2950 | 1,3250 | 1,2850 | 1,3100 | 1,3100 | 5.116.824 |
| 03 apr 2024 | 1,3150 | 1,3250 | 1,2750 | 1,2750 | 1,2750 | 3.788.340 |
| 02 apr 2024 | 1,3000 | 1,3300 | 1,2950 | 1,3150 | 1,3150 | 6.179.683 |
| 28 mar 2024 | 1,2550 | 1,2675 | 1,2400 | 1,2650 | 1,2650 | 5.287.354 |
| 27 mar 2024 | 1,2100 | 1,2350 | 1,2025 | 1,2250 | 1,2250 | 5.399.452 |
| 26 mar 2024 | 1,1950 | 1,2350 | 1,1950 | 1,2300 | 1,2300 | 3.802.959 |
| 25 mar 2024 | 1,2150 | 1,2200 | 1,1900 | 1,1950 | 1,1950 | 3.178.563 |
| 22 mar 2024 | 1,2400 | 1,2550 | 1,2050 | 1,2100 | 1,2100 | 3.155.543 |
| 21 mar 2024 | 1,2350 | 1,2750 | 1,2300 | 1,2550 | 1,2550 | 5.633.430 |
| 20 mar 2024 | 1,2150 | 1,2200 | 1,1800 | 1,2050 | 1,2050 | 4.461.298 |
| 19 mar 2024 | 1,2000 | 1,2175 | 1,1800 | 1,2050 | 1,2050 | 3.175.206 |
| 18 mar 2024 | 1,2300 | 1,2300 | 1,2050 | 1,2150 | 1,2150 | 3.483.990 |
| 15 mar 2024 | 1,2700 | 1,2775 | 1,2350 | 1,2400 | 1,2400 | 16.776.558 |
| 14 mar 2024 | 1,3000 | 1,3100 | 1,2825 | 1,2850 | 1,2850 | 5.716.661 |
| 13 mar 2024 | 1,3000 | 1,3000 | 1,2750 | 1,2750 | 1,2750 | 3.179.463 |
| 12 mar 2024 | 1,2700 | 1,3125 | 1,2700 | 1,3050 | 1,3050 | 4.872.111 |
| 11 mar 2024 | 1,3000 | 1,3075 | 1,2650 | 1,2650 | 1,2650 | 4.895.380 |
| 08 mar 2024 | 1,3400 | 1,3400 | 1,3050 | 1,3050 | 1,3050 | 4.489.009 |
| 07 mar 2024 | 1,3600 | 1,3650 | 1,3150 | 1,3250 | 1,3250 | 5.745.918 |
| 06 mar 2024 | 1,3350 | 1,3450 | 1,3050 | 1,3450 | 1,3450 | 5.324.898 |
| 05 mar 2024 | 1,3500 | 1,3850 | 1,3150 | 1,3350 | 1,3350 | 6.740.847 |
| 04 mar 2024 | 1,3050 | 1,3600 | 1,3050 | 1,3100 | 1,3100 | 7.070.096 |
| 01 mar 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 2.780.456 |
| 29 feb 2024 | 1,2400 | 1,2700 | 1,2025 | 1,2650 | 1,2650 | 10.358.657 |
| 28 feb 2024 | 1,2750 | 1,2850 | 1,2350 | 1,2350 | 1,2350 | 3.792.148 |
| 27 feb 2024 | 1,2550 | 1,2800 | 1,2425 | 1,2750 | 1,2750 | 4.899.230 |
| 26 feb 2024 | 1,2600 | 1,2825 | 1,2550 | 1,2650 | 1,2650 | 3.707.993 |
| 23 feb 2024 | 1,2600 | 1,2750 | 1,2425 | 1,2500 | 1,2500 | 3.084.545 |
| 22 feb 2024 | 1,2400 | 1,2700 | 1,2350 | 1,2600 | 1,2600 | 2.428.690 |
| 21 feb 2024 | 1,2250 | 1,2650 | 1,2200 | 1,2500 | 1,2500 | 5.375.109 |
| 20 feb 2024 | 1,2400 | 1,2475 | 1,2250 | 1,2250 | 1,2250 | 2.915.503 |
| 19 feb 2024 | 1,2300 | 1,2400 | 1,2150 | 1,2350 | 1,2350 | 2.112.614 |
| 16 feb 2024 | 1,2150 | 1,2450 | 1,2000 | 1,2250 | 1,2250 | 4.167.059 |
| 15 feb 2024 | 1,1850 | 1,2075 | 1,1850 | 1,2000 | 1,2000 | 7.159.689 |
| 14 feb 2024 | 1,1600 | 1,1900 | 1,1550 | 1,1800 | 1,1800 | 4.705.237 |
| 13 feb 2024 | 1,1950 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 2.112.675 |
| 12 feb 2024 | 1,1950 | 1,2125 | 1,1950 | 1,1950 | 1,1950 | 1.412.092 |
| 09 feb 2024 | 1,1950 | 1,2050 | 1,1900 | 1,2000 | 1,2000 | 2.260.038 |
| 08 feb 2024 | 1,1800 | 1,2000 | 1,1750 | 1,1950 | 1,1950 | 2.688.290 |
| 07 feb 2024 | 1,1850 | 1,2000 | 1,1725 | 1,1750 | 1,1750 | 3.594.499 |
| 06 feb 2024 | 1,1650 | 1,1800 | 1,1550 | 1,1700 | 1,1700 | 2.366.671 |
| *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.