Italia markets closed
Dow Jones
39.439,49 -73,35 (-0,19%) Nasdaq
16.383,58 +42,71 (+0,26%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0790 +0,0017 (+0,16%) Bitcoin EUR
58.498,46 +1.610,69 (+2,83%) CMC Crypto 200
1.296,08 +35,87 (+2,85%)
Global X FANG+ ETF (FANG.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 25,07 | 25,13 | 25,00 | 25,12 | 25,12 | 35.663 |
| 10 mag 2024 | 25,07 | 25,07 | 24,99 | 25,01 | 25,01 | 70.968 |
| 09 mag 2024 | 25,22 | 25,22 | 25,15 | 25,15 | 25,15 | 56.219 |
| 08 mag 2024 | 25,23 | 25,26 | 25,15 | 25,23 | 25,23 | 167.317 |
| 07 mag 2024 | 25,21 | 25,29 | 25,07 | 25,29 | 25,29 | 79.151 |
| 06 mag 2024 | 24,83 | 24,85 | 24,72 | 24,75 | 24,75 | 80.115 |
| 03 mag 2024 | 24,58 | 24,62 | 24,50 | 24,50 | 24,50 | 23.878 |
| 02 mag 2024 | 24,39 | 24,45 | 24,32 | 24,32 | 24,32 | 35.217 |
| 01 mag 2024 | 24,51 | 24,51 | 24,39 | 24,45 | 24,45 | 74.425 |
| 30 apr 2024 | 24,77 | 24,88 | 24,75 | 24,86 | 24,86 | 38.586 |
| 29 apr 2024 | 24,73 | 24,73 | 24,53 | 24,58 | 24,58 | 108.675 |
| 26 apr 2024 | 24,72 | 24,75 | 24,59 | 24,60 | 24,60 | 66.701 |
| 24 apr 2024 | 24,32 | 24,43 | 24,24 | 24,33 | 24,33 | 91.300 |
| 23 apr 2024 | 23,72 | 23,72 | 23,59 | 23,64 | 23,64 | 119.270 |
| 22 apr 2024 | 23,82 | 23,82 | 23,56 | 23,75 | 23,75 | 232.368 |
| 19 apr 2024 | 24,40 | 24,40 | 24,01 | 24,14 | 24,14 | 208.500 |
| 18 apr 2024 | 24,75 | 24,78 | 24,68 | 24,78 | 24,78 | 75.571 |
| 17 apr 2024 | 25,12 | 25,23 | 25,01 | 25,01 | 25,01 | 71.857 |
| 16 apr 2024 | 24,99 | 25,08 | 24,96 | 24,98 | 24,98 | 75.669 |
| 15 apr 2024 | 25,65 | 25,70 | 25,56 | 25,56 | 25,56 | 75.755 |
| 12 apr 2024 | 25,58 | 25,72 | 25,58 | 25,71 | 25,71 | 132.106 |
| 11 apr 2024 | 24,99 | 25,09 | 24,99 | 25,04 | 25,04 | 221.416 |
| 10 apr 2024 | 24,85 | 24,87 | 24,77 | 24,81 | 24,81 | 126.371 |
| 09 apr 2024 | 24,93 | 24,93 | 24,84 | 24,85 | 24,85 | 44.024 |
| 08 apr 2024 | 24,97 | 25,09 | 24,93 | 24,97 | 24,97 | 90.675 |
| 05 apr 2024 | 24,62 | 24,66 | 24,50 | 24,66 | 24,66 | 105.036 |
| 04 apr 2024 | 25,00 | 25,17 | 24,97 | 24,99 | 24,99 | 55.150 |
| 03 apr 2024 | 25,02 | 25,03 | 24,86 | 24,86 | 24,86 | 79.407 |
| 02 apr 2024 | 25,30 | 25,31 | 25,18 | 25,23 | 25,23 | 95.693 |
| 28 mar 2024 | 25,25 | 25,29 | 25,11 | 25,16 | 25,16 | 63.619 |
| 27 mar 2024 | 25,22 | 25,32 | 25,21 | 25,29 | 25,29 | 43.030 |
| 26 mar 2024 | 25,28 | 25,31 | 25,17 | 25,22 | 25,22 | 50.367 |
| 25 mar 2024 | 25,29 | 25,40 | 25,22 | 25,27 | 25,27 | 95.556 |
| 22 mar 2024 | 25,06 | 25,18 | 24,96 | 25,14 | 25,14 | 77.149 |
| 21 mar 2024 | 24,94 | 25,05 | 24,89 | 24,98 | 24,98 | 73.486 |
| 20 mar 2024 | 24,64 | 24,71 | 24,59 | 24,62 | 24,62 | 64.288 |
| 19 mar 2024 | 24,49 | 24,56 | 24,42 | 24,56 | 24,56 | 55.087 |
| 18 mar 2024 | 24,25 | 24,25 | 24,10 | 24,22 | 24,22 | 72.741 |
| 15 mar 2024 | 24,36 | 24,41 | 24,31 | 24,32 | 24,32 | 128.814 |
| 14 mar 2024 | 24,28 | 24,36 | 24,27 | 24,33 | 24,33 | 112.568 |
| 13 mar 2024 | 24,50 | 24,53 | 24,40 | 24,44 | 24,44 | 97.332 |
| 12 mar 2024 | 24,01 | 24,15 | 24,01 | 24,15 | 24,15 | 97.693 |
| 11 mar 2024 | 24,05 | 24,13 | 24,01 | 24,04 | 24,04 | 160.095 |
| 08 mar 2024 | 24,69 | 24,73 | 24,62 | 24,66 | 24,66 | 231.596 |
| 07 mar 2024 | 24,47 | 24,47 | 24,08 | 24,16 | 24,16 | 205.619 |
| 06 mar 2024 | 24,61 | 24,61 | 24,48 | 24,53 | 24,53 | 122.797 |
| 05 mar 2024 | 25,06 | 25,07 | 24,94 | 25,01 | 25,01 | 95.343 |
| 04 mar 2024 | 25,10 | 25,32 | 25,10 | 25,32 | 25,32 | 142.132 |
| 01 mar 2024 | 24,87 | 24,91 | 24,80 | 24,87 | 24,87 | 89.609 |
| 29 feb 2024 | 24,58 | 24,62 | 24,42 | 24,50 | 24,50 | 187.732 |
| 28 feb 2024 | 25,03 | 25,17 | 25,03 | 25,15 | 25,15 | 86.487 |
| 27 feb 2024 | 24,90 | 24,97 | 24,88 | 24,88 | 24,88 | 87.481 |
| 26 feb 2024 | 25,01 | 25,01 | 24,82 | 24,86 | 24,86 | 115.733 |
| 23 feb 2024 | 25,03 | 25,04 | 24,98 | 25,00 | 25,00 | 132.869 |
| 22 feb 2024 | 24,31 | 24,55 | 24,27 | 24,50 | 24,50 | 183.248 |
| 21 feb 2024 | 24,01 | 24,02 | 23,83 | 23,87 | 23,87 | 144.344 |
| 20 feb 2024 | 24,52 | 24,56 | 24,36 | 24,39 | 24,39 | 139.042 |
| 19 feb 2024 | 24,59 | 24,78 | 24,46 | 24,51 | 24,51 | 248.754 |
| 16 feb 2024 | 24,80 | 24,84 | 24,75 | 24,78 | 24,78 | 86.650 |
| 15 feb 2024 | 24,79 | 24,90 | 24,79 | 24,85 | 24,85 | 102.404 |
| 14 feb 2024 | 24,59 | 24,59 | 24,45 | 24,46 | 24,46 | 121.871 |
| 13 feb 2024 | 24,55 | 24,61 | 24,51 | 24,60 | 24,60 | 83.348 |
| 12 feb 2024 | 24,75 | 24,82 | 24,72 | 24,79 | 24,79 | 108.419 |
| 09 feb 2024 | 24,50 | 24,54 | 24,46 | 24,53 | 24,53 | 102.809 |
| 08 feb 2024 | 24,41 | 24,41 | 24,31 | 24,37 | 24,37 | 80.586 |
| 07 feb 2024 | 23,94 | 23,94 | 23,78 | 23,80 | 23,80 | 119.778 |
| 06 feb 2024 | 23,96 | 24,15 | 23,96 | 24,06 | 24,06 | 149.426 |
| 05 feb 2024 | 23,94 | 24,08 | 23,94 | 24,00 | 24,00 | 96.047 |
| 02 feb 2024 | 23,32 | 23,39 | 23,29 | 23,30 | 23,30 | 178.626 |
| 01 feb 2024 | 22,42 | 22,59 | 22,42 | 22,57 | 22,57 | 81.019 |
| 31 gen 2024 | 22,84 | 22,84 | 22,33 | 22,70 | 22,70 | 199.342 |
| 30 gen 2024 | 23,16 | 23,22 | 23,12 | 23,18 | 23,18 | 133.509 |
| 29 gen 2024 | 22,92 | 22,96 | 22,75 | 22,84 | 22,84 | 119.661 |
| 25 gen 2024 | 23,00 | 23,00 | 22,90 | 22,91 | 22,91 | 206.779 |
| 24 gen 2024 | 22,73 | 22,90 | 22,73 | 22,89 | 22,89 | 130.431 |
| 23 gen 2024 | 22,41 | 22,45 | 22,33 | 22,36 | 22,36 | 53.095 |
| 22 gen 2024 | 22,32 | 22,45 | 22,31 | 22,44 | 22,44 | 83.586 |
| 19 gen 2024 | 21,81 | 22,00 | 21,81 | 21,99 | 21,99 | 188.618 |
| 18 gen 2024 | 21,66 | 21,66 | 21,56 | 21,57 | 21,57 | 103.820 |
| 17 gen 2024 | 21,63 | 21,67 | 21,59 | 21,61 | 21,61 | 38.460 |
| 16 gen 2024 | 21,49 | 21,52 | 21,42 | 21,47 | 21,47 | 68.815 |
| 15 gen 2024 | 21,32 | 21,42 | 21,32 | 21,36 | 21,36 | 12.455 |
| 12 gen 2024 | 21,38 | 21,42 | 21,30 | 21,35 | 21,35 | 43.446 |
| 11 gen 2024 | 21,32 | 21,39 | 21,32 | 21,36 | 21,36 | 117.012 |
| 10 gen 2024 | 21,21 | 21,21 | 21,07 | 21,13 | 21,13 | 39.241 |
| 09 gen 2024 | 20,94 | 21,01 | 20,94 | 21,01 | 21,01 | 31.253 |
| 08 gen 2024 | 20,44 | 20,52 | 20,43 | 20,47 | 20,47 | 37.111 |
| 05 gen 2024 | 20,41 | 20,41 | 20,34 | 20,35 | 20,35 | 43.385 |
| 04 gen 2024 | 20,40 | 20,44 | 20,37 | 20,37 | 20,37 | 40.193 |
| 03 gen 2024 | 20,64 | 20,64 | 20,47 | 20,47 | 20,47 | 71.736 |
| 02 gen 2024 | 20,99 | 21,09 | 20,84 | 20,88 | 20,88 | 100.305 |
| 29 dic 2023 | 21,00 | 21,04 | 20,96 | 20,99 | 20,99 | 50.588 |
| 28 dic 2023 | 20,95 | 21,08 | 20,95 | 21,05 | 21,05 | 30.119 |
| 27 dic 2023 | 21,03 | 21,06 | 20,97 | 21,00 | 21,00 | 77.325 |
| 22 dic 2023 | 21,10 | 21,10 | 20,97 | 21,03 | 21,03 | 40.330 |
| 21 dic 2023 | 21,06 | 21,07 | 20,99 | 21,04 | 21,04 | 68.102 |
| 20 dic 2023 | 21,20 | 21,28 | 21,16 | 21,17 | 21,17 | 51.373 |
| 19 dic 2023 | 21,17 | 21,29 | 21,17 | 21,21 | 21,21 | 59.279 |
| 18 dic 2023 | 20,94 | 20,98 | 20,92 | 20,96 | 20,96 | 37.747 |
| 15 dic 2023 | 20,87 | 20,89 | 20,77 | 20,77 | 20,77 | 45.086 |
| *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.