Italia markets closed
FTSE MIB
33.898,98 +17,48 (+0,05%) Dow Jones
37.948,77 +173,39 (+0,46%) Nasdaq
15.437,82 -163,68 (-1,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,87 +0,14 (+0,17%) Bitcoin EUR
60.494,82 +761,09 (+1,27%)
Fisher & Paykel Healthcare Corporation Limited (FPH.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 24,20 | 24,48 | 24,10 | 24,40 | 24,40 | 183.748 |
| 18 apr 2024 | 23,93 | 24,52 | 23,87 | 24,37 | 24,37 | 285.168 |
| 17 apr 2024 | 24,08 | 24,63 | 23,97 | 24,60 | 24,60 | 204.035 |
| 16 apr 2024 | 23,97 | 24,29 | 23,97 | 24,14 | 24,14 | 219.719 |
| 15 apr 2024 | 23,86 | 24,45 | 23,79 | 24,34 | 24,34 | 317.301 |
| 12 apr 2024 | 23,13 | 24,17 | 23,13 | 24,08 | 24,08 | 139.545 |
| 11 apr 2024 | 23,82 | 24,18 | 23,75 | 24,14 | 24,14 | 272.214 |
| 10 apr 2024 | 23,65 | 24,31 | 23,65 | 24,22 | 24,22 | 325.941 |
| 09 apr 2024 | 23,45 | 23,65 | 23,19 | 23,63 | 23,63 | 183.060 |
| 08 apr 2024 | 23,63 | 23,79 | 23,27 | 23,45 | 23,45 | 243.464 |
| 05 apr 2024 | 22,94 | 23,88 | 22,94 | 23,72 | 23,72 | 334.345 |
| 04 apr 2024 | 23,33 | 23,34 | 23,00 | 23,27 | 23,27 | 215.487 |
| 03 apr 2024 | 23,29 | 23,45 | 23,02 | 23,20 | 23,20 | 315.068 |
| 02 apr 2024 | 23,65 | 24,00 | 23,40 | 23,83 | 23,83 | 443.605 |
| 28 mar 2024 | 23,87 | 24,31 | 23,19 | 23,66 | 23,66 | 871.671 |
| 27 mar 2024 | 24,25 | 24,42 | 24,14 | 24,33 | 24,33 | 282.057 |
| 26 mar 2024 | 24,10 | 24,50 | 23,88 | 24,36 | 24,36 | 541.693 |
| 25 mar 2024 | 24,20 | 24,77 | 24,05 | 24,05 | 24,05 | 498.976 |
| 22 mar 2024 | 23,60 | 24,24 | 23,49 | 24,18 | 24,18 | 757.964 |
| 21 mar 2024 | 22,35 | 22,76 | 22,15 | 22,45 | 22,45 | 379.615 |
| 20 mar 2024 | 22,17 | 22,24 | 21,88 | 22,20 | 22,20 | 306.755 |
| 19 mar 2024 | 22,03 | 22,27 | 22,03 | 22,20 | 22,20 | 420.504 |
| 18 mar 2024 | 22,01 | 22,38 | 21,89 | 22,21 | 22,21 | 193.240 |
| 15 mar 2024 | 22,56 | 22,56 | 22,01 | 22,01 | 22,01 | 210.209 |
| 14 mar 2024 | 22,73 | 22,75 | 22,48 | 22,56 | 22,56 | 180.017 |
| 13 mar 2024 | 22,90 | 23,08 | 22,74 | 22,85 | 22,85 | 188.880 |
| 12 mar 2024 | 22,60 | 23,07 | 22,50 | 22,75 | 22,75 | 184.104 |
| 11 mar 2024 | 22,92 | 22,99 | 22,78 | 22,79 | 22,79 | 85.274 |
| 08 mar 2024 | 23,17 | 23,33 | 22,65 | 23,19 | 23,19 | 211.929 |
| 07 mar 2024 | 23,36 | 23,36 | 22,74 | 22,95 | 22,95 | 253.083 |
| 06 mar 2024 | 23,24 | 23,27 | 22,72 | 23,18 | 23,18 | 240.476 |
| 05 mar 2024 | 22,90 | 23,26 | 22,71 | 23,24 | 23,24 | 277.462 |
| 04 mar 2024 | 22,85 | 23,08 | 22,75 | 22,75 | 22,75 | 151.975 |
| 01 mar 2024 | 23,09 | 23,17 | 22,83 | 22,83 | 22,83 | 230.049 |
| 29 feb 2024 | 23,29 | 23,43 | 22,98 | 22,99 | 22,99 | 421.534 |
| 28 feb 2024 | 23,49 | 23,58 | 23,34 | 23,44 | 23,44 | 185.135 |
| 27 feb 2024 | 23,22 | 23,47 | 23,10 | 23,33 | 23,33 | 121.420 |
| 26 feb 2024 | 23,45 | 23,45 | 23,10 | 23,39 | 23,39 | 138.255 |
| 23 feb 2024 | 22,73 | 23,32 | 22,63 | 23,21 | 23,21 | 256.944 |
| 22 feb 2024 | 22,59 | 22,84 | 22,55 | 22,55 | 22,55 | 97.321 |
| 21 feb 2024 | 22,58 | 22,77 | 22,27 | 22,37 | 22,37 | 215.214 |
| 20 feb 2024 | 22,58 | 22,62 | 22,14 | 22,14 | 22,14 | 198.790 |
| 19 feb 2024 | 22,91 | 22,91 | 22,35 | 22,38 | 22,38 | 178.383 |
| 16 feb 2024 | 22,92 | 22,96 | 22,57 | 22,69 | 22,69 | 377.838 |
| 15 feb 2024 | 22,49 | 22,83 | 22,32 | 22,70 | 22,70 | 234.562 |
| 14 feb 2024 | 21,79 | 22,41 | 21,79 | 22,32 | 22,32 | 183.813 |
| 13 feb 2024 | 22,21 | 22,37 | 22,06 | 22,13 | 22,13 | 236.023 |
| 12 feb 2024 | 22,85 | 22,85 | 22,20 | 22,42 | 22,42 | 233.231 |
| 09 feb 2024 | 22,99 | 23,14 | 22,74 | 23,03 | 23,03 | 257.267 |
| 08 feb 2024 | 23,46 | 23,46 | 22,83 | 23,08 | 23,08 | 210.106 |
| 07 feb 2024 | 23,74 | 23,74 | 23,30 | 23,30 | 23,30 | 261.275 |
| 06 feb 2024 | 23,25 | 23,62 | 22,95 | 23,39 | 23,39 | 419.277 |
| 05 feb 2024 | 22,60 | 23,41 | 22,44 | 23,24 | 23,24 | 376.780 |
| 02 feb 2024 | 22,53 | 22,91 | 22,47 | 22,85 | 22,85 | 519.752 |
| 01 feb 2024 | 22,04 | 22,56 | 21,95 | 22,56 | 22,56 | 357.960 |
| 31 gen 2024 | 22,22 | 22,22 | 21,88 | 22,14 | 22,14 | 261.759 |
| 30 gen 2024 | 22,03 | 22,26 | 21,98 | 22,17 | 22,17 | 161.601 |
| 29 gen 2024 | 22,10 | 22,15 | 21,86 | 21,94 | 21,94 | 143.805 |
| 25 gen 2024 | 22,35 | 22,36 | 21,90 | 21,93 | 21,93 | 654.100 |
| 24 gen 2024 | 22,30 | 22,32 | 21,91 | 22,29 | 22,29 | 173.180 |
| 23 gen 2024 | 21,93 | 22,06 | 21,39 | 21,94 | 21,94 | 171.682 |
| 22 gen 2024 | 21,52 | 21,71 | 21,36 | 21,55 | 21,55 | 184.661 |
| 19 gen 2024 | 21,96 | 21,97 | 21,65 | 21,65 | 21,65 | 188.718 |
| 18 gen 2024 | 21,52 | 21,86 | 21,47 | 21,75 | 21,75 | 248.941 |
| 17 gen 2024 | 21,80 | 22,02 | 21,62 | 21,67 | 21,67 | 236.222 |
| 16 gen 2024 | 21,70 | 22,03 | 21,62 | 21,90 | 21,90 | 227.008 |
| 15 gen 2024 | 22,38 | 22,44 | 22,25 | 22,32 | 22,32 | 33.758 |
| 12 gen 2024 | 22,14 | 22,40 | 22,08 | 22,36 | 22,36 | 137.841 |
| 11 gen 2024 | 22,33 | 22,33 | 21,91 | 22,14 | 22,14 | 155.226 |
| 10 gen 2024 | 22,40 | 22,40 | 22,03 | 22,09 | 22,09 | 195.850 |
| 09 gen 2024 | 22,33 | 22,61 | 22,25 | 22,32 | 22,32 | 176.318 |
| 08 gen 2024 | 22,31 | 22,32 | 21,99 | 22,10 | 22,10 | 155.078 |
| 05 gen 2024 | 22,28 | 22,38 | 22,15 | 22,20 | 22,20 | 162.103 |
| 04 gen 2024 | 21,92 | 22,37 | 21,71 | 22,19 | 22,19 | 265.326 |
| 03 gen 2024 | 21,85 | 21,97 | 21,80 | 21,81 | 21,81 | 234.338 |
| 02 gen 2024 | 21,80 | 22,17 | 21,74 | 22,05 | 22,05 | 110.835 |
| 29 dic 2023 | 21,93 | 21,96 | 21,70 | 21,83 | 21,83 | 232.004 |
| 28 dic 2023 | 22,00 | 22,06 | 21,80 | 22,04 | 22,04 | 277.786 |
| 27 dic 2023 | 21,76 | 21,85 | 21,58 | 21,70 | 21,70 | 329.979 |
| 22 dic 2023 | 21,80 | 21,91 | 21,70 | 21,75 | 21,75 | 182.096 |
| 21 dic 2023 | 22,00 | 22,15 | 21,86 | 21,86 | 21,86 | 338.376 |
| 20 dic 2023 | 22,53 | 22,53 | 21,99 | 21,99 | 21,99 | 264.490 |
| 19 dic 2023 | 22,39 | 22,47 | 22,18 | 22,31 | 22,31 | 234.715 |
| 18 dic 2023 | 22,20 | 22,34 | 22,11 | 22,17 | 22,17 | 200.891 |
| 15 dic 2023 | 23,10 | 23,10 | 22,09 | 22,09 | 22,09 | 706.926 |
| 14 dic 2023 | 22,59 | 23,05 | 22,46 | 22,92 | 22,92 | 411.925 |
| 13 dic 2023 | 22,35 | 22,47 | 22,21 | 22,31 | 22,31 | 351.770 |
| 12 dic 2023 | 22,09 | 22,24 | 21,92 | 22,22 | 22,22 | 266.130 |
| 11 dic 2023 | 22,45 | 22,53 | 22,00 | 22,08 | 22,08 | 328.494 |
| 08 dic 2023 | 21,92 | 22,39 | 21,82 | 22,34 | 22,34 | 177.058 |
| 07 dic 2023 | 22,21 | 22,48 | 22,00 | 22,18 | 22,18 | 469.439 |
| 06 dic 2023 | 21,66 | 22,28 | 21,45 | 22,20 | 22,20 | 471.848 |
| 05 dic 2023 | 21,54 | 21,87 | 21,43 | 21,46 | 21,46 | 326.410 |
| 05 dic 2023 | 0.167859 Dividendo | |||||
| 04 dic 2023 | 22,46 | 22,46 | 21,72 | 21,72 | 21,55 | 418.095 |
| 01 dic 2023 | 21,97 | 22,29 | 21,92 | 22,22 | 22,05 | 371.779 |
| 30 nov 2023 | 22,22 | 22,32 | 21,86 | 22,15 | 21,98 | 841.660 |
| 29 nov 2023 | 21,83 | 23,23 | 21,80 | 22,20 | 22,03 | 1.280.500 |
| 28 nov 2023 | 20,18 | 20,72 | 20,18 | 20,58 | 20,42 | 444.935 |
| 27 nov 2023 | 20,55 | 20,67 | 20,23 | 20,24 | 20,08 | 391.804 |
| *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.