Italia markets closed
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9595 -0,0017 (-0,17%) BTC-EUR
19.890,28 -232,98 (-1,16%) CMC Crypto 200
437,90 -21,24 (-4,63%)
Goodman Group (GMG.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2022 | 16,52 | 16,67 | 16,30 | 16,36 | 16,36 | 6.446.198 |
| 26 set 2022 | 16,64 | 16,96 | 16,61 | 16,78 | 16,78 | 6.548.698 |
| 23 set 2022 | 17,18 | 17,22 | 16,85 | 16,90 | 16,90 | 4.857.811 |
| 21 set 2022 | 17,56 | 17,63 | 17,44 | 17,55 | 17,55 | 3.194.658 |
| 20 set 2022 | 17,92 | 18,07 | 17,82 | 17,84 | 17,84 | 3.381.825 |
| 19 set 2022 | 17,90 | 18,04 | 17,73 | 17,87 | 17,87 | 4.539.567 |
| 16 set 2022 | 17,95 | 18,04 | 17,79 | 17,80 | 17,80 | 9.098.652 |
| 15 set 2022 | 18,62 | 18,76 | 18,17 | 18,29 | 18,29 | 8.125.506 |
| 14 set 2022 | 19,03 | 19,21 | 18,48 | 18,69 | 18,69 | 3.547.213 |
| 13 set 2022 | 19,30 | 19,70 | 19,30 | 19,68 | 19,68 | 3.041.596 |
| 12 set 2022 | 19,26 | 19,34 | 19,13 | 19,18 | 19,18 | 2.611.298 |
| 09 set 2022 | 19,00 | 19,08 | 18,79 | 19,05 | 19,05 | 3.014.637 |
| 08 set 2022 | 18,80 | 19,26 | 18,68 | 19,26 | 19,26 | 4.175.380 |
| 07 set 2022 | 18,71 | 18,85 | 18,42 | 18,59 | 18,59 | 6.739.177 |
| 06 set 2022 | 18,80 | 19,04 | 18,69 | 18,82 | 18,82 | 3.457.237 |
| 05 set 2022 | 19,02 | 19,08 | 18,73 | 18,85 | 18,85 | 2.948.866 |
| 02 set 2022 | 19,28 | 19,45 | 19,16 | 19,21 | 19,21 | 2.695.279 |
| 01 set 2022 | 19,41 | 19,47 | 18,76 | 19,17 | 19,17 | 10.723.850 |
| 31 ago 2022 | 20,00 | 20,10 | 19,59 | 19,67 | 19,67 | 6.532.874 |
| 30 ago 2022 | 20,09 | 20,39 | 20,09 | 20,15 | 20,15 | 2.963.278 |
| 29 ago 2022 | 19,90 | 20,25 | 19,87 | 20,13 | 20,13 | 4.319.335 |
| 26 ago 2022 | 20,26 | 20,71 | 20,21 | 20,52 | 20,52 | 5.338.140 |
| 25 ago 2022 | 19,51 | 20,18 | 19,35 | 20,14 | 20,14 | 3.962.357 |
| 24 ago 2022 | 19,40 | 19,58 | 19,20 | 19,35 | 19,35 | 3.969.790 |
| 23 ago 2022 | 19,91 | 20,02 | 19,66 | 19,75 | 19,75 | 4.454.126 |
| 22 ago 2022 | 20,20 | 20,31 | 19,98 | 20,20 | 20,20 | 3.635.526 |
| 19 ago 2022 | 21,04 | 21,04 | 20,40 | 20,49 | 20,49 | 4.876.563 |
| 18 ago 2022 | 21,09 | 21,12 | 20,69 | 21,04 | 21,04 | 4.638.834 |
| 17 ago 2022 | 20,62 | 21,16 | 20,54 | 21,06 | 21,06 | 3.578.947 |
| 16 ago 2022 | 20,05 | 20,78 | 19,95 | 20,55 | 20,55 | 5.390.920 |
| 15 ago 2022 | 20,28 | 20,68 | 20,28 | 20,65 | 20,65 | 2.171.924 |
| 12 ago 2022 | 20,50 | 20,54 | 20,16 | 20,19 | 20,19 | 2.822.483 |
| 11 ago 2022 | 20,38 | 20,85 | 20,34 | 20,77 | 20,77 | 3.811.880 |
| 10 ago 2022 | 20,29 | 20,36 | 19,96 | 19,97 | 19,97 | 2.256.376 |
| 09 ago 2022 | 20,29 | 20,51 | 20,24 | 20,50 | 20,50 | 2.042.698 |
| 08 ago 2022 | 20,53 | 20,69 | 20,08 | 20,13 | 20,13 | 2.539.378 |
| 05 ago 2022 | 20,70 | 20,88 | 20,52 | 20,83 | 20,83 | 1.670.007 |
| 04 ago 2022 | 20,74 | 20,96 | 20,49 | 20,50 | 20,50 | 3.041.303 |
| 03 ago 2022 | 20,37 | 20,60 | 20,19 | 20,47 | 20,47 | 3.051.566 |
| 02 ago 2022 | 20,52 | 20,55 | 19,98 | 20,43 | 20,43 | 3.492.361 |
| 01 ago 2022 | 20,75 | 20,88 | 20,53 | 20,65 | 20,65 | 3.380.282 |
| 29 lug 2022 | 20,29 | 20,85 | 20,20 | 20,70 | 20,70 | 5.376.051 |
| 28 lug 2022 | 19,52 | 19,81 | 19,32 | 19,79 | 19,79 | 2.882.320 |
| 27 lug 2022 | 19,35 | 19,52 | 19,23 | 19,44 | 19,44 | 1.532.053 |
| 26 lug 2022 | 19,36 | 19,47 | 19,18 | 19,34 | 19,34 | 1.828.309 |
| 25 lug 2022 | 19,25 | 19,37 | 19,09 | 19,35 | 19,35 | 2.557.809 |
| 22 lug 2022 | 19,20 | 19,41 | 19,19 | 19,23 | 19,23 | 4.059.016 |
| 21 lug 2022 | 19,28 | 19,39 | 18,98 | 19,15 | 19,15 | 3.334.028 |
| 20 lug 2022 | 18,76 | 19,31 | 18,76 | 19,17 | 19,17 | 2.921.327 |
| 19 lug 2022 | 18,99 | 19,07 | 18,51 | 18,59 | 18,59 | 3.757.089 |
| 18 lug 2022 | 18,79 | 19,09 | 18,67 | 19,09 | 19,09 | 1.404.881 |
| 15 lug 2022 | 18,65 | 19,07 | 18,57 | 18,95 | 18,95 | 2.300.505 |
| 14 lug 2022 | 18,87 | 18,92 | 18,53 | 18,84 | 18,84 | 3.751.283 |
| 13 lug 2022 | 18,92 | 19,11 | 18,85 | 19,03 | 19,03 | 3.468.713 |
| 12 lug 2022 | 18,85 | 18,99 | 18,52 | 18,59 | 18,59 | 3.243.864 |
| 11 lug 2022 | 18,96 | 19,13 | 18,55 | 18,66 | 18,66 | 2.499.965 |
| 08 lug 2022 | 19,24 | 19,38 | 18,75 | 18,97 | 18,97 | 2.868.394 |
| 07 lug 2022 | 19,40 | 19,42 | 19,03 | 19,19 | 19,19 | 3.503.635 |
| 06 lug 2022 | 18,72 | 19,39 | 18,53 | 19,27 | 19,27 | 5.284.625 |
| 05 lug 2022 | 18,69 | 18,77 | 18,43 | 18,56 | 18,56 | 2.758.597 |
| 04 lug 2022 | 18,62 | 18,90 | 18,54 | 18,74 | 18,74 | 3.509.192 |
| 01 lug 2022 | 18,23 | 18,59 | 18,14 | 18,23 | 18,23 | 5.283.740 |
| 30 giu 2022 | 18,58 | 18,72 | 17,84 | 17,84 | 17,84 | 7.765.611 |
| 29 giu 2022 | 18,54 | 18,62 | 18,13 | 18,20 | 18,20 | 5.496.588 |
| 29 giu 2022 | 0.15 Dividendo | |||||
| 28 giu 2022 | 18,88 | 19,07 | 18,74 | 18,99 | 18,84 | 3.257.614 |
| 27 giu 2022 | 19,06 | 19,14 | 18,68 | 18,86 | 18,71 | 4.572.964 |
| 24 giu 2022 | 18,28 | 18,70 | 18,18 | 18,68 | 18,53 | 4.326.327 |
| 23 giu 2022 | 17,72 | 18,09 | 17,65 | 18,09 | 17,95 | 4.591.641 |
| 22 giu 2022 | 17,73 | 17,85 | 17,22 | 17,25 | 17,11 | 3.203.784 |
| 21 giu 2022 | 17,74 | 17,79 | 17,37 | 17,53 | 17,39 | 2.571.806 |
| 20 giu 2022 | 17,31 | 17,75 | 17,13 | 17,69 | 17,55 | 3.290.369 |
| 17 giu 2022 | 16,86 | 17,20 | 16,80 | 17,11 | 16,97 | 11.006.716 |
| 16 giu 2022 | 17,39 | 17,83 | 17,33 | 17,54 | 17,40 | 6.073.269 |
| 15 giu 2022 | 17,70 | 17,91 | 17,05 | 17,13 | 16,99 | 6.063.789 |
| 14 giu 2022 | 17,72 | 18,00 | 17,21 | 17,91 | 17,77 | 7.369.357 |
| 10 giu 2022 | 18,82 | 18,93 | 18,58 | 18,58 | 18,43 | 4.091.458 |
| 09 giu 2022 | 19,30 | 19,30 | 18,88 | 19,11 | 18,96 | 2.927.207 |
| 08 giu 2022 | 19,61 | 19,77 | 19,36 | 19,43 | 19,28 | 4.865.651 |
| 07 giu 2022 | 20,00 | 20,12 | 19,40 | 19,45 | 19,30 | 4.864.349 |
| 06 giu 2022 | 20,15 | 20,27 | 20,00 | 20,20 | 20,04 | 2.601.483 |
| 03 giu 2022 | 20,35 | 20,50 | 20,08 | 20,24 | 20,08 | 2.629.658 |
| 02 giu 2022 | 20,07 | 20,24 | 19,91 | 20,00 | 19,84 | 3.585.826 |
| 01 giu 2022 | 20,87 | 20,89 | 20,23 | 20,36 | 20,20 | 3.449.553 |
| 31 mag 2022 | 20,35 | 20,69 | 20,22 | 20,55 | 20,39 | 19.524.929 |
| 30 mag 2022 | 20,23 | 20,44 | 20,04 | 20,38 | 20,22 | 4.150.848 |
| 27 mag 2022 | 20,10 | 20,10 | 19,60 | 19,85 | 19,69 | 3.113.261 |
| 26 mag 2022 | 19,78 | 19,92 | 19,62 | 19,68 | 19,52 | 4.159.073 |
| 25 mag 2022 | 19,69 | 19,78 | 19,43 | 19,43 | 19,28 | 3.485.631 |
| 24 mag 2022 | 19,40 | 19,53 | 19,11 | 19,44 | 19,29 | 3.728.470 |
| 23 mag 2022 | 19,58 | 19,62 | 19,07 | 19,16 | 19,01 | 3.615.550 |
| 20 mag 2022 | 19,04 | 19,49 | 19,03 | 19,37 | 19,22 | 4.010.412 |
| 19 mag 2022 | 18,77 | 19,28 | 18,67 | 19,15 | 19,00 | 4.415.813 |
| 18 mag 2022 | 18,96 | 19,19 | 18,72 | 19,08 | 18,93 | 5.304.378 |
| 17 mag 2022 | 19,53 | 19,53 | 18,75 | 18,75 | 18,60 | 7.606.874 |
| 16 mag 2022 | 20,26 | 20,35 | 19,47 | 19,55 | 19,40 | 5.086.144 |
| 13 mag 2022 | 19,36 | 19,69 | 19,19 | 19,67 | 19,51 | 8.316.614 |
| 12 mag 2022 | 19,12 | 19,24 | 18,86 | 18,91 | 18,76 | 6.583.168 |
| 11 mag 2022 | 19,15 | 19,53 | 19,00 | 19,49 | 19,34 | 5.744.647 |
| 10 mag 2022 | 19,05 | 19,33 | 18,79 | 19,22 | 19,07 | 8.962.941 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
