Italia markets close in 3 hours 54 minutes
FTSE MIB
34.722,53 +65,18 (+0,19%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,69 +0,43 (+0,55%) Bitcoin EUR
58.092,54 +1.401,88 (+2,47%)
Excelsior Capital Limited (ECL.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 |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1000 | 3,1000 | 8.000 |
| 10 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3 |
| 09 mag 2024 | 3,1500 | 3,1500 | 3,1400 | 3,1400 | 3,1400 | 3.529 |
| 08 mag 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2.820 |
| 07 mag 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 11.525 |
| 06 mag 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 03 mag 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 1.891 |
| 02 mag 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 16.891 |
| 01 mag 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 8.500 |
| 30 apr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1 |
| 29 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 4.412 |
| 26 apr 2024 | 3,2500 | 3,2600 | 3,2500 | 3,2500 | 3,2500 | 13.183 |
| 24 apr 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 250 |
| 23 apr 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3.530 |
| 22 apr 2024 | 3,3300 | 3,3700 | 3,3000 | 3,3700 | 3,3700 | 18.473 |
| 19 apr 2024 | 3,1700 | 3,1700 | 3,1500 | 3,1500 | 3,1500 | 11.712 |
| 18 apr 2024 | 3,2500 | 3,2500 | 3,1600 | 3,1600 | 3,1600 | 20.000 |
| 17 apr 2024 | 3,3500 | 3,3600 | 3,3500 | 3,3600 | 3,3600 | 3.595 |
| 16 apr 2024 | 3,3500 | 3,3500 | 3,2000 | 3,2100 | 3,2100 | 5.504 |
| 15 apr 2024 | 3,3400 | 3,3500 | 3,3400 | 3,3500 | 3,3500 | 12.950 |
| 12 apr 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 11.123 |
| 11 apr 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 7.368 |
| 10 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 4.000 |
| 09 apr 2024 | 3,3000 | 3,3000 | 3,2900 | 3,2900 | 3,2900 | 10.503 |
| 08 apr 2024 | 3,2100 | 3,2100 | 3,1400 | 3,1600 | 3,1600 | 6.764 |
| 05 apr 2024 | 3,1900 | 3,2100 | 3,1900 | 3,2100 | 3,2100 | 12.696 |
| 04 apr 2024 | 3,1500 | 3,1500 | 3,1200 | 3,1200 | 3,1200 | 8.530 |
| 03 apr 2024 | 3,1500 | 3,1900 | 3,1500 | 3,1900 | 3,1900 | 4.000 |
| 02 apr 2024 | 3,1700 | 3,1800 | 3,1200 | 3,1200 | 3,1200 | 2.150 |
| 28 mar 2024 | 3,1500 | 3,1500 | 3,1300 | 3,1500 | 3,1500 | 15.800 |
| 27 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 13.720 |
| 26 mar 2024 | 3,1600 | 3,1600 | 3,1500 | 3,1500 | 3,1500 | 283 |
| 25 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 21.766 |
| 22 mar 2024 | 3,1500 | 3,1600 | 3,1500 | 3,1500 | 3,1500 | 52.348 |
| 21 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 20 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 19 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 18 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 8.514 |
| 15 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3 |
| 14 mar 2024 | 3,1000 | 3,1500 | 3,1000 | 3,1500 | 3,1500 | 13.422 |
| 13 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 324 |
| 12 mar 2024 | 3,0900 | 3,1000 | 3,0900 | 3,1000 | 3,1000 | 3.517 |
| 11 mar 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 08 mar 2024 | 3,0900 | 3,0900 | 3,0500 | 3,0500 | 3,0500 | 9.000 |
| 07 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 mar 2024 | 2,9800 | 3,0100 | 2,9800 | 3,0000 | 3,0000 | 5.321 |
| 05 mar 2024 | 0.035 Dividendo | |||||
| 04 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9850 | - |
| 01 mar 2024 | 3,0200 | 3,0200 | 3,0100 | 3,0200 | 2,9850 | 32.206 |
| 29 feb 2024 | 3,0800 | 3,1800 | 3,0800 | 3,1800 | 3,1431 | 9.500 |
| 28 feb 2024 | 3,0900 | 3,1000 | 3,0900 | 3,1000 | 3,0641 | 2.838 |
| 27 feb 2024 | 3,1400 | 3,1500 | 3,0800 | 3,0800 | 3,0443 | 20.673 |
| 26 feb 2024 | 3,1400 | 3,1400 | 3,1100 | 3,1100 | 3,0740 | 3.947 |
| 23 feb 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0542 | - |
| 22 feb 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0542 | - |
| 21 feb 2024 | 3,1000 | 3,1100 | 3,0400 | 3,0900 | 3,0542 | 80.971 |
| 20 feb 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1000 | 3,0641 | 16.486 |
| 19 feb 2024 | 3,0400 | 3,0700 | 3,0200 | 3,0700 | 3,0344 | 66.968 |
| 16 feb 2024 | 3,0200 | 3,0700 | 3,0200 | 3,0400 | 3,0048 | 73.105 |
| 15 feb 2024 | 2,8800 | 3,0400 | 2,8500 | 3,0200 | 2,9850 | 458.996 |
| 14 feb 2024 | 2,7300 | 2,8000 | 2,7300 | 2,7700 | 2,7379 | 53.070 |
| 13 feb 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7400 | 2,7082 | 22.497 |
| 12 feb 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7600 | 2,7280 | 6.500 |
| 09 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8170 | - |
| 08 feb 2024 | 2,8400 | 2,8500 | 2,8400 | 2,8500 | 2,8170 | 5.000 |
| 07 feb 2024 | 2,8400 | 2,8500 | 2,8400 | 2,8500 | 2,8170 | 5.000 |
| 06 feb 2024 | 2,8500 | 2,8500 | 2,7600 | 2,8500 | 2,8170 | 22.111 |
| 05 feb 2024 | 2,8500 | 2,8500 | 2,8200 | 2,8200 | 2,7873 | 5.157 |
| 02 feb 2024 | 2,8200 | 2,8500 | 2,8200 | 2,8300 | 2,7972 | 4.448 |
| 01 feb 2024 | 2,8100 | 2,8500 | 2,8000 | 2,8300 | 2,7972 | 27.811 |
| 31 gen 2024 | 2,8700 | 2,8900 | 2,8400 | 2,8400 | 2,8071 | 8.400 |
| 30 gen 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8000 | 2,7675 | 7.000 |
| 29 gen 2024 | 2,8700 | 2,8700 | 2,7200 | 2,7200 | 2,6885 | 35.027 |
| 25 gen 2024 | 2,8700 | 2,9000 | 2,8600 | 2,8600 | 2,8269 | 39.487 |
| 24 gen 2024 | 2,9000 | 2,9000 | 2,8900 | 2,8900 | 2,8565 | 7.692 |
| 23 gen 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8565 | 5.574 |
| 22 gen 2024 | 2,8400 | 2,9000 | 2,8400 | 2,8900 | 2,8565 | 17.741 |
| 19 gen 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8565 | 2.000 |
| 18 gen 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8565 | 3.885 |
| 17 gen 2024 | 2,8500 | 2,9000 | 2,8500 | 2,9000 | 2,8664 | 29.913 |
| 16 gen 2024 | 2,8900 | 2,8900 | 2,8600 | 2,8600 | 2,8269 | 10.005 |
| 15 gen 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8565 | 8.998 |
| 12 gen 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8565 | 1.000 |
| 11 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8664 | 17.950 |
| 10 gen 2024 | 2,8900 | 3,0000 | 2,8700 | 2,8700 | 2,8367 | 31.092 |
| 09 gen 2024 | 2,9800 | 2,9800 | 2,8500 | 2,8700 | 2,8367 | 77.564 |
| 08 gen 2024 | 2,9800 | 2,9800 | 2,9700 | 2,9700 | 2,9356 | 10.314 |
| 05 gen 2024 | 2,9800 | 3,0300 | 2,9800 | 3,0000 | 2,9652 | 24.302 |
| 04 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9652 | 24.832 |
| 03 gen 2024 | 3,0100 | 3,0100 | 2,9800 | 3,0000 | 2,9652 | 95.449 |
| 02 gen 2024 | 3,0600 | 3,0600 | 3,0200 | 3,0400 | 3,0048 | 76.677 |
| 29 dic 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0245 | 7.459 |
| 28 dic 2023 | 3,0200 | 3,0600 | 3,0200 | 3,0600 | 3,0245 | 3.303 |
| 27 dic 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0245 | 2.164 |
| 22 dic 2023 | 3,0500 | 3,0600 | 3,0400 | 3,0600 | 3,0245 | 4.191 |
| 21 dic 2023 | 3,0500 | 3,0600 | 3,0500 | 3,0600 | 3,0245 | 2.387 |
| 20 dic 2023 | 3,0700 | 3,0800 | 3,0700 | 3,0700 | 3,0344 | 9.306 |
| 19 dic 2023 | 3,0900 | 3,0900 | 3,0500 | 3,0800 | 3,0443 | 8.995 |
| 18 dic 2023 | 3,0900 | 3,0900 | 3,0500 | 3,0500 | 3,0147 | 22.050 |
| *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.