Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.195,42 +1.894,34 (+3,31%)
Downer EDI Limited (DOW.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,7000 | 4,7000 | 4,6150 | 4,6300 | 4,6300 | 809.001 |
| 02 mag 2024 | 4,6600 | 4,7700 | 4,6600 | 4,6800 | 4,6800 | 1.822.321 |
| 01 mag 2024 | 4,6400 | 4,6900 | 4,5800 | 4,6700 | 4,6700 | 1.270.204 |
| 30 apr 2024 | 4,6800 | 4,7400 | 4,6500 | 4,7200 | 4,7200 | 1.527.732 |
| 29 apr 2024 | 4,6800 | 4,7300 | 4,6350 | 4,7200 | 4,7200 | 1.346.506 |
| 26 apr 2024 | 4,6100 | 4,6700 | 4,5600 | 4,5900 | 4,5900 | 1.161.218 |
| 24 apr 2024 | 4,6900 | 4,8300 | 4,6400 | 4,7700 | 4,7700 | 1.725.266 |
| 23 apr 2024 | 4,6100 | 4,6800 | 4,5500 | 4,6700 | 4,6700 | 1.615.823 |
| 22 apr 2024 | 4,5800 | 4,6400 | 4,5550 | 4,6400 | 4,6400 | 1.315.857 |
| 19 apr 2024 | 4,6000 | 4,6000 | 4,4500 | 4,5200 | 4,5200 | 2.276.288 |
| 18 apr 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6400 | 4,6400 | 845.976 |
| 17 apr 2024 | 4,6500 | 4,6750 | 4,6100 | 4,6200 | 4,6200 | 752.507 |
| 16 apr 2024 | 4,7300 | 4,7300 | 4,6500 | 4,6500 | 4,6500 | 1.907.548 |
| 15 apr 2024 | 4,8200 | 4,8500 | 4,7900 | 4,7900 | 4,7900 | 727.849 |
| 12 apr 2024 | 4,8300 | 4,8900 | 4,8300 | 4,8500 | 4,8500 | 494.887 |
| 11 apr 2024 | 4,8100 | 4,8600 | 4,7700 | 4,8400 | 4,8400 | 2.146.334 |
| 10 apr 2024 | 4,8900 | 4,9150 | 4,8200 | 4,8800 | 4,8800 | 769.463 |
| 09 apr 2024 | 4,9000 | 4,9600 | 4,8700 | 4,8800 | 4,8800 | 1.630.509 |
| 08 apr 2024 | 4,9100 | 4,9200 | 4,8550 | 4,8600 | 4,8600 | 649.287 |
| 05 apr 2024 | 4,9000 | 4,9300 | 4,8200 | 4,8700 | 4,8700 | 1.081.202 |
| 04 apr 2024 | 4,9900 | 5,0100 | 4,9050 | 4,9300 | 4,9300 | 579.558 |
| 03 apr 2024 | 4,8800 | 4,9550 | 4,8700 | 4,9100 | 4,9100 | 1.237.583 |
| 02 apr 2024 | 5,0200 | 5,0600 | 4,9300 | 4,9500 | 4,9500 | 1.890.735 |
| 28 mar 2024 | 5,1100 | 5,1800 | 5,0700 | 5,1000 | 5,1000 | 1.991.068 |
| 27 mar 2024 | 4,9500 | 5,0800 | 4,9300 | 5,0700 | 5,0700 | 1.432.900 |
| 26 mar 2024 | 4,8600 | 4,9200 | 4,8300 | 4,9200 | 4,9200 | 2.187.621 |
| 25 mar 2024 | 4,8700 | 4,9300 | 4,8700 | 4,8800 | 4,8800 | 1.661.702 |
| 22 mar 2024 | 4,8900 | 4,9400 | 4,8400 | 4,8700 | 4,8700 | 795.498 |
| 21 mar 2024 | 4,7900 | 4,9750 | 4,7800 | 4,9200 | 4,9200 | 3.058.933 |
| 20 mar 2024 | 4,7200 | 4,7450 | 4,6800 | 4,7200 | 4,7200 | 1.248.975 |
| 19 mar 2024 | 4,7600 | 4,7650 | 4,6900 | 4,7200 | 4,7200 | 1.187.128 |
| 18 mar 2024 | 4,7500 | 4,7900 | 4,7300 | 4,7400 | 4,7400 | 1.073.046 |
| 15 mar 2024 | 4,8300 | 4,8300 | 4,7400 | 4,7700 | 4,7700 | 2.347.023 |
| 14 mar 2024 | 4,7300 | 4,8400 | 4,7100 | 4,8400 | 4,8400 | 2.079.528 |
| 13 mar 2024 | 4,8200 | 4,8600 | 4,7500 | 4,7600 | 4,7600 | 2.061.657 |
| 13 mar 2024 | 0.06 Dividendo | |||||
| 12 mar 2024 | 4,7900 | 4,8700 | 4,7800 | 4,8700 | 4,8100 | 4.900.907 |
| 11 mar 2024 | 4,8700 | 4,8950 | 4,7900 | 4,8100 | 4,7507 | 1.196.425 |
| 08 mar 2024 | 5,0100 | 5,0100 | 4,8900 | 4,9000 | 4,8396 | 1.939.487 |
| 07 mar 2024 | 5,0600 | 5,0600 | 4,9400 | 4,9800 | 4,9186 | 2.161.116 |
| 06 mar 2024 | 5,0100 | 5,0500 | 4,8900 | 4,9600 | 4,8989 | 1.593.661 |
| 05 mar 2024 | 4,9700 | 5,0200 | 4,8800 | 4,9800 | 4,9186 | 1.640.988 |
| 04 mar 2024 | 5,0400 | 5,0400 | 4,8400 | 4,9600 | 4,8989 | 1.808.011 |
| 01 mar 2024 | 5,0700 | 5,0750 | 4,9700 | 5,0200 | 4,9582 | 6.060.970 |
| 29 feb 2024 | 5,0700 | 5,0850 | 4,9800 | 4,9800 | 4,9186 | 3.802.252 |
| 28 feb 2024 | 5,1200 | 5,1300 | 5,0200 | 5,0600 | 4,9977 | 5.114.516 |
| 27 feb 2024 | 5,0600 | 5,1200 | 5,0000 | 5,0500 | 4,9878 | 1.532.661 |
| 26 feb 2024 | 5,0300 | 5,0400 | 4,9700 | 5,0400 | 4,9779 | 2.356.524 |
| 23 feb 2024 | 5,1500 | 5,1500 | 4,9400 | 4,9700 | 4,9088 | 1.860.509 |
| 22 feb 2024 | 5,0900 | 5,1550 | 5,0600 | 5,0900 | 5,0273 | 1.624.271 |
| 21 feb 2024 | 5,1400 | 5,1800 | 5,0700 | 5,0900 | 5,0273 | 1.961.991 |
| 20 feb 2024 | 5,1400 | 5,2200 | 5,0900 | 5,2000 | 5,1359 | 2.316.670 |
| 19 feb 2024 | 5,0900 | 5,1700 | 5,0200 | 5,1400 | 5,0767 | 2.007.241 |
| 16 feb 2024 | 5,2000 | 5,2100 | 5,0200 | 5,0600 | 4,9977 | 2.913.527 |
| 15 feb 2024 | 4,8900 | 5,1300 | 4,8700 | 5,0700 | 5,0075 | 5.666.615 |
| 14 feb 2024 | 4,4800 | 4,9800 | 4,4600 | 4,7900 | 4,7310 | 6.893.847 |
| 13 feb 2024 | 4,3700 | 4,3700 | 4,2800 | 4,3100 | 4,2569 | 1.305.266 |
| 12 feb 2024 | 4,3700 | 4,3700 | 4,2550 | 4,3000 | 4,2470 | 913.249 |
| 09 feb 2024 | 4,3600 | 4,3900 | 4,3300 | 4,3500 | 4,2964 | 740.310 |
| 08 feb 2024 | 4,4900 | 4,4900 | 4,3700 | 4,3800 | 4,3260 | 841.456 |
| 07 feb 2024 | 4,3700 | 4,4500 | 4,3700 | 4,4000 | 4,3458 | 1.364.581 |
| 06 feb 2024 | 4,2300 | 4,3000 | 4,1900 | 4,3000 | 4,2470 | 668.712 |
| 05 feb 2024 | 4,2500 | 4,2850 | 4,2100 | 4,2600 | 4,2075 | 807.251 |
| 02 feb 2024 | 4,2000 | 4,2700 | 4,1800 | 4,2700 | 4,2174 | 927.466 |
| 01 feb 2024 | 4,1700 | 4,1900 | 4,1200 | 4,1700 | 4,1186 | 1.262.651 |
| 31 gen 2024 | 4,1800 | 4,2550 | 4,1650 | 4,2100 | 4,1581 | 2.537.128 |
| 30 gen 2024 | 4,2200 | 4,2200 | 4,1300 | 4,1500 | 4,0989 | 1.213.872 |
| 29 gen 2024 | 4,2200 | 4,2400 | 4,1600 | 4,1800 | 4,1285 | 1.375.002 |
| 25 gen 2024 | 4,2000 | 4,2200 | 4,1600 | 4,2100 | 4,1581 | 800.077 |
| 24 gen 2024 | 4,2000 | 4,2000 | 4,1550 | 4,1800 | 4,1285 | 509.408 |
| 23 gen 2024 | 4,1500 | 4,2100 | 4,1300 | 4,2000 | 4,1483 | 558.908 |
| 22 gen 2024 | 4,1500 | 4,1500 | 4,0700 | 4,1300 | 4,0791 | 1.211.847 |
| 19 gen 2024 | 4,1000 | 4,1600 | 4,0750 | 4,1200 | 4,0692 | 1.236.248 |
| 18 gen 2024 | 4,1200 | 4,1500 | 4,0100 | 4,0100 | 3,9606 | 2.153.784 |
| 17 gen 2024 | 4,1700 | 4,1900 | 4,1300 | 4,1700 | 4,1186 | 835.022 |
| 16 gen 2024 | 4,1300 | 4,2400 | 4,1200 | 4,1900 | 4,1384 | 1.031.145 |
| 15 gen 2024 | 4,2300 | 4,2300 | 4,1950 | 4,2250 | 4,1729 | 49.051 |
| 12 gen 2024 | 4,2300 | 4,2400 | 4,1800 | 4,2200 | 4,1680 | 626.825 |
| 11 gen 2024 | 4,2700 | 4,2900 | 4,2450 | 4,2900 | 4,2371 | 922.743 |
| 10 gen 2024 | 4,4400 | 4,4400 | 4,1800 | 4,2700 | 4,2174 | 1.032.247 |
| 09 gen 2024 | 4,4200 | 4,4350 | 4,3800 | 4,4200 | 4,3655 | 629.203 |
| 08 gen 2024 | 4,2400 | 4,3300 | 4,2300 | 4,3300 | 4,2767 | 471.884 |
| 05 gen 2024 | 4,3200 | 4,3500 | 4,2900 | 4,3100 | 4,2569 | 406.795 |
| 04 gen 2024 | 4,2800 | 4,3100 | 4,2500 | 4,3100 | 4,2569 | 432.433 |
| 03 gen 2024 | 4,3400 | 4,3600 | 4,2600 | 4,2600 | 4,2075 | 725.660 |
| 02 gen 2024 | 4,3800 | 4,4200 | 4,3700 | 4,4100 | 4,3557 | 297.784 |
| 29 dic 2023 | 4,4000 | 4,4200 | 4,3650 | 4,4000 | 4,3458 | 465.811 |
| 28 dic 2023 | 4,4200 | 4,4200 | 4,3800 | 4,3900 | 4,3359 | 411.943 |
| 27 dic 2023 | 4,3800 | 4,4100 | 4,3400 | 4,3600 | 4,3063 | 510.176 |
| 22 dic 2023 | 4,3100 | 4,3550 | 4,3000 | 4,3200 | 4,2668 | 554.224 |
| 21 dic 2023 | 4,3800 | 4,4050 | 4,3100 | 4,3500 | 4,2964 | 1.469.819 |
| 20 dic 2023 | 4,3700 | 4,4000 | 4,3200 | 4,4000 | 4,3458 | 1.009.007 |
| 19 dic 2023 | 4,3800 | 4,3900 | 4,3100 | 4,3300 | 4,2767 | 1.028.143 |
| 18 dic 2023 | 4,4000 | 4,4300 | 4,3600 | 4,3600 | 4,3063 | 1.682.377 |
| 15 dic 2023 | 4,4200 | 4,4700 | 4,3700 | 4,4400 | 4,3853 | 3.587.586 |
| 14 dic 2023 | 4,3700 | 4,4100 | 4,3300 | 4,3900 | 4,3359 | 1.283.901 |
| 13 dic 2023 | 4,3100 | 4,3300 | 4,2800 | 4,3200 | 4,2668 | 1.117.169 |
| 12 dic 2023 | 4,2700 | 4,3300 | 4,2400 | 4,3000 | 4,2470 | 830.990 |
| 11 dic 2023 | 4,2500 | 4,2950 | 4,2300 | 4,2400 | 4,1878 | 481.324 |
| 08 dic 2023 | 4,1400 | 4,2500 | 4,1400 | 4,2500 | 4,1976 | 583.989 |
| *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.