Italia markets closed

Goodman Group (GMG.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
29,90+1,08 (+3,75%)
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
02 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202429,1430,0929,1429,9029,9016.086.784
29 feb 202429,1430,0929,1429,9029,9017.002.575
28 feb 202428,8928,9628,5128,8228,823.424.586
27 feb 202428,6528,7728,3628,7728,773.482.496
26 feb 202428,8529,0828,6628,9528,951.621.653
23 feb 202428,8128,8428,6228,7428,742.002.205
22 feb 202428,6628,6928,1328,6328,632.635.601
21 feb 202428,9729,1828,6028,6728,673.789.624
20 feb 202428,2728,7328,1028,7128,715.033.014
19 feb 202428,5028,6327,7628,0828,083.219.384
16 feb 202428,9929,0028,3128,6128,615.687.308
15 feb 202427,5028,5927,4328,4728,477.484.164
14 feb 202425,8726,6025,8726,6026,603.469.642
13 feb 202426,7726,8426,5026,6126,612.768.395
12 feb 202426,6026,8326,5226,7426,741.538.784
09 feb 202426,8126,9526,6426,6426,642.936.640
08 feb 202426,9027,1426,6626,6626,661.606.710
07 feb 202426,5427,1626,5426,8326,833.808.244
06 feb 202426,9326,9826,4126,7426,747.328.694
05 feb 202426,8327,1226,6027,0827,084.249.148
02 feb 202426,1727,1626,0526,9826,987.515.588
01 feb 202425,3025,4525,2025,4125,412.724.072
31 gen 202425,1425,6525,0725,6025,604.217.423
30 gen 202425,4025,4425,1225,2825,282.326.102
29 gen 202424,9925,1724,8625,0325,032.593.977
25 gen 202424,8124,9524,6824,9224,922.879.598
24 gen 202424,5824,8524,5124,7624,762.008.610
23 gen 202424,7824,8224,3624,5824,582.098.541
22 gen 202424,6724,9524,5124,6624,662.952.019
19 gen 202424,1624,3724,0724,3424,343.435.664
18 gen 202423,9524,2523,8823,9323,933.830.687
17 gen 202424,1324,3424,0624,3224,325.015.535
16 gen 202424,1924,4724,1724,3524,353.057.907
15 gen 202424,2124,2724,0824,2324,23990.016
12 gen 202424,1824,3824,1724,3024,302.591.657
11 gen 202424,5824,5824,2624,3724,373.576.126
10 gen 202424,0724,3624,0224,2924,292.670.118
09 gen 202424,1824,3924,1124,2424,244.897.474
08 gen 202423,9924,1823,9523,9723,971.483.964
05 gen 202424,0024,2724,0024,0224,021.878.401
04 gen 202424,1324,2524,0124,0124,015.195.893
03 gen 202424,8924,9024,2224,3124,313.788.563
02 gen 202425,3525,4024,9925,1125,111.305.039
29 dic 202325,1525,3025,0325,3025,301.844.701
28 dic 202325,3925,3925,0225,2125,212.746.290
27 dic 20230.15 Dividendo
27 dic 202324,9425,1824,7025,1525,002.485.631
22 dic 202324,4224,6924,3324,6624,513.143.326
21 dic 202324,4024,6124,3224,5024,354.647.659
20 dic 202324,6524,7624,4224,6124,463.342.803
19 dic 202324,4624,7824,3224,6124,464.771.715
18 dic 202324,2224,2823,9924,1424,002.242.112
15 dic 202324,5124,7423,9824,1223,9813.591.789
14 dic 202324,4124,8024,3124,5524,406.223.866
13 dic 202323,3023,9123,2023,8423,704.691.967
12 dic 202323,0023,2722,9023,2723,133.148.743
11 dic 202323,3223,3723,0023,1022,962.951.301
08 dic 202323,0723,2022,8523,2023,064.717.084
07 dic 202323,5423,6823,1823,3123,172.797.716
06 dic 202323,1723,6423,0823,4823,345.278.880
05 dic 202323,2523,2922,8823,0722,933.447.367
04 dic 202323,3423,5523,3323,3823,242.639.013
01 dic 202322,6223,1322,6223,0522,913.172.146
30 nov 202322,8022,8922,2522,7522,6111.206.037
29 nov 202323,3623,4923,1123,3223,182.921.155
28 nov 202323,2523,4223,0823,3023,164.840.771
27 nov 202323,1023,4023,0023,0022,863.030.541
24 nov 202322,9723,2822,9123,0722,931.622.264
23 nov 202322,9623,0522,7122,9222,782.802.499
22 nov 202322,9123,1722,6822,9422,802.614.481
21 nov 202323,2623,3622,8422,9022,764.349.524
20 nov 202323,0923,2623,0523,1623,022.826.725
17 nov 202323,3223,3723,0923,1322,993.458.756
16 nov 202323,5923,6823,2923,4623,323.424.699
15 nov 202323,3923,6423,2623,5523,414.590.560
14 nov 202322,9322,9422,5222,7722,636.872.691
13 nov 202322,6022,7822,5922,7122,572.465.872
10 nov 202322,7122,7122,3922,5022,373.569.577
09 nov 202322,6122,6322,2122,4722,342.975.908
08 nov 202322,2722,4422,0222,3322,203.008.565
07 nov 202321,7422,0421,7021,9321,803.677.428
06 nov 202322,1522,2721,7321,9521,823.031.119
03 nov 202322,4922,5821,9522,0421,914.016.206
02 nov 202321,6221,9321,6221,6721,543.242.830
01 nov 202320,8921,3320,7121,2021,073.273.410
31 ott 202320,6421,0220,5020,7420,624.463.543
30 ott 202319,9220,6419,7920,4820,363.576.023
27 ott 202320,3420,4420,1620,1920,072.581.990
26 ott 202320,4620,5220,0620,1520,035.814.469
25 ott 202321,0821,1620,7020,7320,612.697.038
24 ott 202321,3921,4421,0621,0720,942.432.624
23 ott 202320,8621,1620,8621,0620,932.075.609
20 ott 202321,0221,1520,9521,1020,973.866.398
19 ott 202321,6221,6621,2721,4521,323.281.593
18 ott 202321,8222,1421,8221,9921,862.144.569
17 ott 202322,2022,2921,9922,1221,991.692.391
16 ott 202321,9722,3021,9021,9021,772.115.958
13 ott 202322,0522,2721,7022,1121,982.359.164
12 ott 202322,3322,6122,1522,4622,334.443.474
11 ott 202322,1622,3922,1222,1221,993.719.701
*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...