Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.523,43 -2.048,45 (-3,50%)
FINEOS Corporation Holdings plc (FCL.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,9850 | 2,0000 | 1,9350 | 1,9900 | 1,9900 | 180.317 |
| 09 mag 2024 | 1,9100 | 2,0000 | 1,9100 | 1,9950 | 1,9950 | 142.744 |
| 08 mag 2024 | 1,7600 | 1,9500 | 1,7600 | 1,9100 | 1,9100 | 200.028 |
| 07 mag 2024 | 1,7500 | 1,8500 | 1,7500 | 1,7550 | 1,7550 | 84.192 |
| 06 mag 2024 | 1,8000 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 99.894 |
| 03 mag 2024 | 1,7950 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 40.305 |
| 02 mag 2024 | 1,8000 | 1,8050 | 1,7650 | 1,8000 | 1,8000 | 119.745 |
| 01 mag 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 57.155 |
| 30 apr 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 122.386 |
| 29 apr 2024 | 1,8650 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 483.746 |
| 26 apr 2024 | 1,8050 | 1,8700 | 1,7400 | 1,8650 | 1,8650 | 213.191 |
| 24 apr 2024 | 1,7400 | 1,8250 | 1,7400 | 1,8000 | 1,8000 | 2.887.891 |
| 23 apr 2024 | 1,8000 | 1,8050 | 1,7375 | 1,7400 | 1,7400 | 34.011 |
| 22 apr 2024 | 1,7800 | 1,8600 | 1,7400 | 1,7500 | 1,7500 | 155.734 |
| 19 apr 2024 | 1,8100 | 1,8600 | 1,7800 | 1,8000 | 1,8000 | 65.057 |
| 18 apr 2024 | 1,7600 | 1,8450 | 1,7500 | 1,7500 | 1,7500 | 158.418 |
| 17 apr 2024 | 1,6450 | 1,8000 | 1,6450 | 1,7500 | 1,7500 | 153.013 |
| 16 apr 2024 | 1,6500 | 1,6750 | 1,6350 | 1,6550 | 1,6550 | 124.779 |
| 15 apr 2024 | 1,7000 | 1,7100 | 1,6650 | 1,6700 | 1,6700 | 181.774 |
| 12 apr 2024 | 1,6800 | 1,7250 | 1,6550 | 1,7250 | 1,7250 | 93.586 |
| 11 apr 2024 | 1,7400 | 1,7400 | 1,6650 | 1,7250 | 1,7250 | 49.545 |
| 10 apr 2024 | 1,6600 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 47.652 |
| 09 apr 2024 | 1,7000 | 1,7050 | 1,6550 | 1,7000 | 1,7000 | 244.031 |
| 08 apr 2024 | 1,7150 | 1,7200 | 1,6750 | 1,7200 | 1,7200 | 107.520 |
| 05 apr 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 46.962 |
| 04 apr 2024 | 1,6950 | 1,7400 | 1,6550 | 1,7250 | 1,7250 | 63.848 |
| 03 apr 2024 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 115.671 |
| 02 apr 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6750 | 1,6750 | 72.202 |
| 28 mar 2024 | 1,6900 | 1,7100 | 1,6150 | 1,6900 | 1,6900 | 186.720 |
| 27 mar 2024 | 1,7200 | 1,7350 | 1,6850 | 1,6850 | 1,6850 | 7.143 |
| 26 mar 2024 | 1,7400 | 1,7400 | 1,6650 | 1,6900 | 1,6900 | 160.288 |
| 25 mar 2024 | 1,7500 | 1,7550 | 1,6800 | 1,7300 | 1,7300 | 186.282 |
| 22 mar 2024 | 1,7500 | 1,7500 | 1,6825 | 1,7500 | 1,7500 | 59.332 |
| 21 mar 2024 | 1,7250 | 1,7800 | 1,6950 | 1,7050 | 1,7050 | 128.028 |
| 20 mar 2024 | 1,7800 | 1,7800 | 1,7200 | 1,7350 | 1,7350 | 112.789 |
| 19 mar 2024 | 1,7350 | 1,7650 | 1,6950 | 1,7200 | 1,7200 | 111.292 |
| 18 mar 2024 | 1,6800 | 1,8000 | 1,6600 | 1,6700 | 1,6700 | 129.439 |
| 15 mar 2024 | 1,9050 | 1,9050 | 1,6450 | 1,6450 | 1,6450 | 710.031 |
| 14 mar 2024 | 1,8400 | 1,9200 | 1,8400 | 1,9000 | 1,9000 | 181.929 |
| 13 mar 2024 | 1,8300 | 1,8800 | 1,7850 | 1,8400 | 1,8400 | 126.039 |
| 12 mar 2024 | 1,6950 | 1,8750 | 1,6950 | 1,8300 | 1,8300 | 180.844 |
| 11 mar 2024 | 1,7300 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 115.135 |
| 08 mar 2024 | 1,7100 | 1,7900 | 1,6800 | 1,7300 | 1,7300 | 212.185 |
| 07 mar 2024 | 1,6150 | 1,7200 | 1,6150 | 1,7100 | 1,7100 | 541.451 |
| 06 mar 2024 | 1,5800 | 1,6050 | 1,5700 | 1,6000 | 1,6000 | 52.112 |
| 05 mar 2024 | 1,6000 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | 137.549 |
| 04 mar 2024 | 1,7700 | 1,7700 | 1,6100 | 1,6100 | 1,6100 | 105.278 |
| 01 mar 2024 | 1,6500 | 1,7650 | 1,6500 | 1,7300 | 1,7300 | 697.495 |
| 29 feb 2024 | 1,7000 | 1,7500 | 1,6150 | 1,6550 | 1,6550 | 532.899 |
| 28 feb 2024 | 1,6400 | 1,7200 | 1,5700 | 1,6550 | 1,6550 | 135.738 |
| 27 feb 2024 | 1,5500 | 1,6600 | 1,5450 | 1,6150 | 1,6150 | 2.017.563 |
| 26 feb 2024 | 1,5500 | 1,5600 | 1,5050 | 1,5500 | 1,5500 | 756.650 |
| 23 feb 2024 | 1,6150 | 1,6400 | 1,4550 | 1,5500 | 1,5500 | 1.828.210 |
| 22 feb 2024 | 1,6500 | 1,6500 | 1,4200 | 1,6000 | 1,6000 | 711.130 |
| 21 feb 2024 | 1,8800 | 1,9100 | 1,6450 | 1,6550 | 1,6550 | 543.230 |
| 20 feb 2024 | 1,8600 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | 44.047 |
| 19 feb 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8700 | 1,8700 | 109.214 |
| 16 feb 2024 | 1,8400 | 1,8650 | 1,7600 | 1,7600 | 1,7600 | 126.021 |
| 15 feb 2024 | 1,8950 | 1,8950 | 1,8100 | 1,8500 | 1,8500 | 25.966 |
| 14 feb 2024 | 1,8500 | 1,8650 | 1,7750 | 1,8400 | 1,8400 | 91.640 |
| 13 feb 2024 | 1,9300 | 1,9300 | 1,8350 | 1,8600 | 1,8600 | 49.735 |
| 12 feb 2024 | 1,9400 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 32.379 |
| 09 feb 2024 | 1,8950 | 1,9450 | 1,8200 | 1,9400 | 1,9400 | 76.085 |
| 08 feb 2024 | 1,8200 | 1,9250 | 1,8000 | 1,9200 | 1,9200 | 249.604 |
| 07 feb 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8250 | 1,8250 | 74.562 |
| 06 feb 2024 | 1,9100 | 1,9100 | 1,8350 | 1,8800 | 1,8800 | 90.822 |
| 05 feb 2024 | 1,9200 | 1,9200 | 1,8300 | 1,9000 | 1,9000 | 125.030 |
| 02 feb 2024 | 1,9650 | 1,9650 | 1,9200 | 1,9200 | 1,9200 | 66.037 |
| 01 feb 2024 | 2,0200 | 2,0400 | 1,9600 | 2,0100 | 2,0100 | 69.527 |
| 31 gen 2024 | 1,9750 | 2,0700 | 1,9200 | 2,0500 | 2,0500 | 199.216 |
| 30 gen 2024 | 2,1000 | 2,1500 | 1,9900 | 2,0600 | 2,0600 | 329.594 |
| 29 gen 2024 | 2,0400 | 2,0800 | 2,0100 | 2,0800 | 2,0800 | 155.915 |
| 25 gen 2024 | 2,1500 | 2,2200 | 2,1200 | 2,1500 | 2,1500 | 138.885 |
| 24 gen 2024 | 2,1000 | 2,1500 | 2,0100 | 2,1500 | 2,1500 | 94.506 |
| 23 gen 2024 | 2,1400 | 2,1400 | 2,0400 | 2,0600 | 2,0600 | 39.291 |
| 22 gen 2024 | 2,0800 | 2,1400 | 2,0650 | 2,1000 | 2,1000 | 21.828 |
| 19 gen 2024 | 2,0800 | 2,0800 | 2,0300 | 2,0600 | 2,0600 | 307.212 |
| 18 gen 2024 | 2,0000 | 2,1200 | 2,0000 | 2,0800 | 2,0800 | 735.840 |
| 17 gen 2024 | 2,0800 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 28.741 |
| 16 gen 2024 | 2,2600 | 2,2600 | 2,0650 | 2,0800 | 2,0800 | 101.015 |
| 15 gen 2024 | 2,0900 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 108.756 |
| 12 gen 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0800 | 2,0800 | 76.867 |
| 11 gen 2024 | 1,8450 | 2,0700 | 1,8450 | 2,0700 | 2,0700 | 97.368 |
| 10 gen 2024 | 1,8300 | 1,8900 | 1,8200 | 1,8450 | 1,8450 | 69.299 |
| 09 gen 2024 | 1,8750 | 1,8750 | 1,8000 | 1,8350 | 1,8350 | 2.422.311 |
| 08 gen 2024 | 1,8800 | 1,8800 | 1,8150 | 1,8400 | 1,8400 | 26.375 |
| 05 gen 2024 | 1,8600 | 1,8800 | 1,8250 | 1,8800 | 1,8800 | 11.363 |
| 04 gen 2024 | 1,8550 | 1,8850 | 1,7800 | 1,8500 | 1,8500 | 33.544 |
| 03 gen 2024 | 1,8600 | 1,8900 | 1,8150 | 1,8650 | 1,8650 | 19.534 |
| 02 gen 2024 | 1,9150 | 1,9150 | 1,8700 | 1,8900 | 1,8900 | 26.719 |
| 29 dic 2023 | 1,9500 | 1,9500 | 1,8800 | 1,9100 | 1,9100 | 39.696 |
| 28 dic 2023 | 1,9050 | 1,9300 | 1,8600 | 1,9150 | 1,9150 | 38.998 |
| 27 dic 2023 | 1,8500 | 1,9450 | 1,8050 | 1,9050 | 1,9050 | 59.880 |
| 22 dic 2023 | 1,9500 | 1,9500 | 1,8450 | 1,9300 | 1,9300 | 98.560 |
| 21 dic 2023 | 1,7750 | 1,9450 | 1,7600 | 1,9450 | 1,9450 | 159.809 |
| 20 dic 2023 | 1,7100 | 1,7900 | 1,6900 | 1,7750 | 1,7750 | 94.022 |
| 19 dic 2023 | 1,6400 | 1,7150 | 1,6250 | 1,7150 | 1,7150 | 1.008.946 |
| 18 dic 2023 | 1,6600 | 1,6600 | 1,6350 | 1,6500 | 1,6500 | 37.980 |
| 15 dic 2023 | 1,6600 | 1,6700 | 1,6250 | 1,6600 | 1,6600 | 74.162 |
| 14 dic 2023 | 1,5950 | 1,6500 | 1,5850 | 1,6500 | 1,6500 | 123.554 |
| *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.