Italia markets close in 7 hours 22 minutes

Goodman Group (GMG.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
20,43-0,52 (-2,48%)
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202320,6420,8120,3920,4320,433.125.099
03 feb 202320,9121,0620,6920,9520,954.373.641
02 feb 202320,6620,8420,3720,3920,394.480.280
01 feb 202320,2620,3219,9320,2120,214.541.275
31 gen 202320,0020,2019,8719,9719,974.619.304
30 gen 202320,1320,2420,0020,1420,146.179.577
27 gen 202319,5419,9219,3819,9219,924.351.047
25 gen 202319,9819,9819,3019,4119,413.258.280
24 gen 202319,2519,5719,2119,5519,552.953.293
23 gen 202319,3719,4818,9819,0319,032.523.617
20 gen 202319,0119,2518,9319,1919,193.221.470
19 gen 202319,3019,4119,1019,1919,193.703.669
18 gen 202319,5019,5319,0319,0819,083.787.543
17 gen 202319,0019,5519,0019,4219,424.142.654
16 gen 202318,6919,1518,6919,0519,053.122.886
13 gen 202318,8418,8918,5718,6418,642.235.787
12 gen 202318,4818,6318,3418,6218,622.836.349
11 gen 202317,8818,3717,7718,3518,352.868.629
10 gen 202317,7517,9017,6617,8417,841.463.333
09 gen 202317,9017,9917,7017,8017,801.457.021
06 gen 202317,4017,5517,2617,5517,552.027.969
05 gen 202317,9118,0317,6617,6817,682.558.552
04 gen 202317,6117,8017,5217,7717,772.735.489
03 gen 202317,4417,5217,1617,3117,312.277.166
30 dic 202217,7017,7217,3617,3617,362.263.347
29 dic 202217,2217,4317,0817,3717,373.425.925
29 dic 20220.15 Dividendo
28 dic 202217,2617,5317,2517,4217,271.721.809
23 dic 202217,5017,5317,4217,4317,281.791.167
22 dic 202217,7017,7317,4417,7317,583.107.194
21 dic 202217,3917,6317,2417,5017,355.287.299
20 dic 202217,8517,9317,0617,1016,955.648.143
19 dic 202218,0018,1417,9117,9117,761.679.834
16 dic 202218,0118,3317,9418,2218,067.744.343
15 dic 202218,5318,7318,4518,4518,296.103.382
14 dic 202218,6818,9318,5218,6018,443.513.361
13 dic 202218,2418,3318,0718,3118,154.007.490
12 dic 202218,2118,4018,1718,2018,042.692.594
09 dic 202218,3818,4918,0418,1818,026.090.871
08 dic 202218,2218,3617,9718,2318,073.328.401
07 dic 202218,2818,3318,0018,0017,855.478.303
06 dic 202218,6718,7518,3518,5218,364.453.931
05 dic 202218,5118,9418,4418,7318,573.362.257
02 dic 202218,9719,0318,4118,4118,258.077.332
01 dic 202219,4419,4419,0019,2019,032.917.181
30 nov 202219,0019,1218,6619,1218,9611.030.425
29 nov 202218,5418,7618,4818,6918,534.042.271
28 nov 202218,8119,0018,7318,9118,755.007.066
25 nov 202218,7618,8818,5518,7718,612.541.129
24 nov 202218,2618,5818,2018,5618,403.024.612
23 nov 202218,1718,2618,0118,2318,073.037.254
22 nov 202218,3818,3818,0718,1517,992.987.066
21 nov 202218,4418,5018,1218,1217,962.629.026
18 nov 202218,2818,5518,2518,3618,204.709.406
17 nov 202218,1518,2117,8018,1818,023.877.746
16 nov 202217,8218,1217,8017,8917,742.591.973
15 nov 202217,9718,1417,8117,8817,733.844.245
14 nov 202218,2018,5018,0718,1718,014.862.309
11 nov 202218,3618,5718,2418,2718,118.633.354
10 nov 202216,9517,2716,8217,2317,083.751.944
09 nov 202217,1217,3617,1217,1316,983.440.738
08 nov 202216,9417,1116,7517,0316,883.442.959
07 nov 202216,9117,0516,8816,9816,832.255.866
04 nov 202216,8416,9616,6816,8316,693.954.858
03 nov 202216,6517,1116,5416,9716,823.845.544
02 nov 202217,5417,6417,0517,1116,966.280.637
01 nov 202216,9817,6816,8617,6517,505.199.797
31 ott 202217,3017,3016,7017,0016,854.622.228
28 ott 202216,8916,9116,4516,7516,614.337.401
27 ott 202216,7817,0716,7416,9316,782.715.365
26 ott 202217,0017,0916,8516,9516,803.472.217
25 ott 202216,3516,6716,3416,5616,422.837.077
24 ott 202216,2316,5516,1616,2916,153.662.010
21 ott 202216,4016,5215,9215,9215,784.422.536
20 ott 202216,4816,5316,3216,5216,389.203.008
19 ott 202216,7516,8316,6716,7116,574.742.558
18 ott 202216,3716,7416,3516,6216,484.905.678
17 ott 202215,8616,0815,7716,0315,896.633.997
14 ott 202216,0416,2715,7416,0115,873.638.074
13 ott 202215,7515,8215,5715,7415,604.188.467
12 ott 202215,9416,0715,8215,9615,825.877.484
11 ott 202216,4716,4815,8215,8815,744.869.688
10 ott 202215,9316,1715,8416,1416,003.692.246
07 ott 202216,5816,6916,4416,4616,323.751.247
06 ott 202217,0217,0616,6116,8516,706.276.515
05 ott 202217,4517,6017,1117,2817,139.935.680
04 ott 202216,1716,7716,0416,7416,606.609.104
03 ott 202215,6115,9915,6115,8415,703.877.203
30 set 202215,8615,9615,7215,7815,645.879.779
29 set 202216,4016,5116,0616,2316,094.474.823
28 set 202216,1216,3015,7816,1015,967.419.321
27 set 202216,5216,6716,3016,3616,226.446.198
26 set 202216,6416,9616,6116,7816,646.548.698
23 set 202217,1817,2216,8516,9016,754.857.811
21 set 202217,5617,6317,4417,5517,403.194.658
20 set 202217,9218,0717,8217,8417,693.381.825
19 set 202217,9018,0417,7317,8717,724.539.567
16 set 202217,9518,0417,7917,8017,659.098.652
15 set 202218,6218,7618,1718,2918,138.125.506
14 set 202219,0319,2118,4818,6918,533.547.213
*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...