Italia markets closed

Goodman Group (GMG.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
16,36-0,42 (-2,50%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202216,5216,6716,3016,3616,366.446.198
26 set 202216,6416,9616,6116,7816,786.548.698
23 set 202217,1817,2216,8516,9016,904.857.811
21 set 202217,5617,6317,4417,5517,553.194.658
20 set 202217,9218,0717,8217,8417,843.381.825
19 set 202217,9018,0417,7317,8717,874.539.567
16 set 202217,9518,0417,7917,8017,809.098.652
15 set 202218,6218,7618,1718,2918,298.125.506
14 set 202219,0319,2118,4818,6918,693.547.213
13 set 202219,3019,7019,3019,6819,683.041.596
12 set 202219,2619,3419,1319,1819,182.611.298
09 set 202219,0019,0818,7919,0519,053.014.637
08 set 202218,8019,2618,6819,2619,264.175.380
07 set 202218,7118,8518,4218,5918,596.739.177
06 set 202218,8019,0418,6918,8218,823.457.237
05 set 202219,0219,0818,7318,8518,852.948.866
02 set 202219,2819,4519,1619,2119,212.695.279
01 set 202219,4119,4718,7619,1719,1710.723.850
31 ago 202220,0020,1019,5919,6719,676.532.874
30 ago 202220,0920,3920,0920,1520,152.963.278
29 ago 202219,9020,2519,8720,1320,134.319.335
26 ago 202220,2620,7120,2120,5220,525.338.140
25 ago 202219,5120,1819,3520,1420,143.962.357
24 ago 202219,4019,5819,2019,3519,353.969.790
23 ago 202219,9120,0219,6619,7519,754.454.126
22 ago 202220,2020,3119,9820,2020,203.635.526
19 ago 202221,0421,0420,4020,4920,494.876.563
18 ago 202221,0921,1220,6921,0421,044.638.834
17 ago 202220,6221,1620,5421,0621,063.578.947
16 ago 202220,0520,7819,9520,5520,555.390.920
15 ago 202220,2820,6820,2820,6520,652.171.924
12 ago 202220,5020,5420,1620,1920,192.822.483
11 ago 202220,3820,8520,3420,7720,773.811.880
10 ago 202220,2920,3619,9619,9719,972.256.376
09 ago 202220,2920,5120,2420,5020,502.042.698
08 ago 202220,5320,6920,0820,1320,132.539.378
05 ago 202220,7020,8820,5220,8320,831.670.007
04 ago 202220,7420,9620,4920,5020,503.041.303
03 ago 202220,3720,6020,1920,4720,473.051.566
02 ago 202220,5220,5519,9820,4320,433.492.361
01 ago 202220,7520,8820,5320,6520,653.380.282
29 lug 202220,2920,8520,2020,7020,705.376.051
28 lug 202219,5219,8119,3219,7919,792.882.320
27 lug 202219,3519,5219,2319,4419,441.532.053
26 lug 202219,3619,4719,1819,3419,341.828.309
25 lug 202219,2519,3719,0919,3519,352.557.809
22 lug 202219,2019,4119,1919,2319,234.059.016
21 lug 202219,2819,3918,9819,1519,153.334.028
20 lug 202218,7619,3118,7619,1719,172.921.327
19 lug 202218,9919,0718,5118,5918,593.757.089
18 lug 202218,7919,0918,6719,0919,091.404.881
15 lug 202218,6519,0718,5718,9518,952.300.505
14 lug 202218,8718,9218,5318,8418,843.751.283
13 lug 202218,9219,1118,8519,0319,033.468.713
12 lug 202218,8518,9918,5218,5918,593.243.864
11 lug 202218,9619,1318,5518,6618,662.499.965
08 lug 202219,2419,3818,7518,9718,972.868.394
07 lug 202219,4019,4219,0319,1919,193.503.635
06 lug 202218,7219,3918,5319,2719,275.284.625
05 lug 202218,6918,7718,4318,5618,562.758.597
04 lug 202218,6218,9018,5418,7418,743.509.192
01 lug 202218,2318,5918,1418,2318,235.283.740
30 giu 202218,5818,7217,8417,8417,847.765.611
29 giu 202218,5418,6218,1318,2018,205.496.588
29 giu 20220.15 Dividendo
28 giu 202218,8819,0718,7418,9918,843.257.614
27 giu 202219,0619,1418,6818,8618,714.572.964
24 giu 202218,2818,7018,1818,6818,534.326.327
23 giu 202217,7218,0917,6518,0917,954.591.641
22 giu 202217,7317,8517,2217,2517,113.203.784
21 giu 202217,7417,7917,3717,5317,392.571.806
20 giu 202217,3117,7517,1317,6917,553.290.369
17 giu 202216,8617,2016,8017,1116,9711.006.716
16 giu 202217,3917,8317,3317,5417,406.073.269
15 giu 202217,7017,9117,0517,1316,996.063.789
14 giu 202217,7218,0017,2117,9117,777.369.357
10 giu 202218,8218,9318,5818,5818,434.091.458
09 giu 202219,3019,3018,8819,1118,962.927.207
08 giu 202219,6119,7719,3619,4319,284.865.651
07 giu 202220,0020,1219,4019,4519,304.864.349
06 giu 202220,1520,2720,0020,2020,042.601.483
03 giu 202220,3520,5020,0820,2420,082.629.658
02 giu 202220,0720,2419,9120,0019,843.585.826
01 giu 202220,8720,8920,2320,3620,203.449.553
31 mag 202220,3520,6920,2220,5520,3919.524.929
30 mag 202220,2320,4420,0420,3820,224.150.848
27 mag 202220,1020,1019,6019,8519,693.113.261
26 mag 202219,7819,9219,6219,6819,524.159.073
25 mag 202219,6919,7819,4319,4319,283.485.631
24 mag 202219,4019,5319,1119,4419,293.728.470
23 mag 202219,5819,6219,0719,1619,013.615.550
20 mag 202219,0419,4919,0319,3719,224.010.412
19 mag 202218,7719,2818,6719,1519,004.415.813
18 mag 202218,9619,1918,7219,0818,935.304.378
17 mag 202219,5319,5318,7518,7518,607.606.874
16 mag 202220,2620,3519,4719,5519,405.086.144
13 mag 202219,3619,6919,1919,6719,518.316.614
12 mag 202219,1219,2418,8618,9118,766.583.168
11 mag 202219,1519,5319,0019,4919,345.744.647
10 mag 202219,0519,3318,7919,2219,078.962.941
*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...