Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.301,29 +197,55 (+0,33%)
Global Masters Fund Limited (GFL.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:51PM AEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 3,1000 | 3,1600 | 2,9800 | 2,9900 | 2,9900 | 31.231 |
| 20 giu 2024 | 3,1500 | 3,1500 | 3,1000 | 3,1000 | 3,1000 | 7.096 |
| 19 giu 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 18 giu 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 321 |
| 17 giu 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 14 giu 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 13 giu 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 12 giu 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 11 giu 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 1.572 |
| 07 giu 2024 | 3,1700 | 3,1800 | 3,1700 | 3,1800 | 3,1800 | 1.518 |
| 06 giu 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 05 giu 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 04 giu 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 03 giu 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 112 |
| 31 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 30 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 29 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 28 mag 2024 | 3,0500 | 3,1500 | 3,0500 | 3,1500 | 3,1500 | 940 |
| 27 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 350 |
| 24 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 23 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 22 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 21 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 20 mag 2024 | 3,1500 | 3,1500 | 3,1400 | 3,1400 | 3,1400 | 4.374 |
| 17 mag 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 322 |
| 16 mag 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 15 mag 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 14 mag 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 13 mag 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 10 mag 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 09 mag 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 08 mag 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 323 |
| 07 mag 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 06 mag 2024 | 3,1200 | 3,1200 | 3,1100 | 3,1100 | 3,1100 | 2.170 |
| 03 mag 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 5.953 |
| 02 mag 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 01 mag 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 30 apr 2024 | 3,0600 | 3,1100 | 3,0600 | 3,1100 | 3,1100 | 2.789 |
| 29 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 310 |
| 26 apr 2024 | 3,0300 | 3,0400 | 3,0300 | 3,0400 | 3,0400 | 815 |
| 24 apr 2024 | 3,0000 | 3,0100 | 3,0000 | 3,0000 | 3,0000 | 14.349 |
| 23 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.500 |
| 19 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18 apr 2024 | 2,9800 | 3,0000 | 2,9700 | 3,0000 | 3,0000 | 9.150 |
| 17 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 16 apr 2024 | 2,9600 | 2,9700 | 2,9600 | 2,9700 | 2,9700 | 26.346 |
| 15 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 336 |
| 12 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 98 |
| 11 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 333 |
| 08 apr 2024 | 2,9700 | 2,9700 | 2,9600 | 2,9600 | 2,9600 | 5.130 |
| 05 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 04 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 03 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 02 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 861 |
| 28 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 27 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 26 mar 2024 | 2,9900 | 2,9900 | 2,9800 | 2,9800 | 2,9800 | 22.331 |
| 25 mar 2024 | 3,0000 | 3,0500 | 2,9900 | 2,9900 | 2,9900 | 2.670 |
| 22 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 21 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2.000 |
| 20 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 3.535 |
| 19 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 18 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 15 mar 2024 | 2,9500 | 2,9500 | 2,9300 | 2,9300 | 2,9300 | 9.015 |
| 14 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 13 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 1.000 |
| 12 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 11 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 08 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 21.149 |
| 07 mar 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 63.000 |
| 06 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 05 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 554 |
| 04 mar 2024 | 3,0200 | 3,0800 | 2,9800 | 3,0000 | 3,0000 | 38.954 |
| 01 mar 2024 | 3,0200 | 3,1000 | 2,9900 | 3,1000 | 3,1000 | 5.551 |
| 29 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 175 |
| 28 feb 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 175 |
| 27 feb 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 26 feb 2024 | 3,0800 | 3,1100 | 3,0800 | 3,1100 | 3,1100 | 8.116 |
| 23 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 295 |
| 22 feb 2024 | 3,0400 | 3,0500 | 3,0400 | 3,0500 | 3,0500 | 9.705 |
| 21 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2.838 |
| 20 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 6.760 |
| 19 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3.200 |
| 16 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 15 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 14 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 13 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 12 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 09 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 274 |
| 08 feb 2024 | 2,9000 | 3,0200 | 2,9000 | 3,0200 | 3,0200 | 25.774 |
| 07 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2.465 |
| 06 feb 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8500 | 2,8500 | 1.850 |
| 05 feb 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 5.000 |
| 02 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 01 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 31 gen 2024 | 2,9100 | 2,9500 | 2,8900 | 2,9500 | 2,9500 | 5.450 |
| 30 gen 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | 1.532 |
| *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.