Yahoo

Mail

Italia markets closed

FTSE MIB
30.403,90
+282,13(+0,94%)
Dow Jones
36.247,87
+130,49(+0,36%)
Nasdaq
14.403,97
+63,98(+0,45%)
Nikkei 225
32.307,86
-550,45(-1,68%)
Petrolio
71,26
+1,92(+2,77%)
Bitcoin EUR
40.832,85
-357,10(-0,87%)

Goodman Group (GMG.AX)

ASX - ASX Prezzo differito. Valuta in AUD.

Aggiungi a watchlist

23,20

-0,11

(-0,47%)

Alla chiusura: 04:10PM AEDT

Periodo di tempo:

10 dic 2022 - 10 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in AUDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 dic 2023	23,07	23,20	22,85	23,20	23,20	4.717.084
08 dic 2023	23,07	23,20	22,85	23,20	23,20	4.717.084
07 dic 2023	23,54	23,68	23,18	23,31	23,31	2.797.716
06 dic 2023	23,17	23,64	23,08	23,48	23,48	5.278.880
05 dic 2023	23,25	23,29	22,88	23,07	23,07	3.447.367
04 dic 2023	23,34	23,55	23,33	23,38	23,38	2.639.013
01 dic 2023	22,62	23,13	22,62	23,05	23,05	3.172.146
30 nov 2023	22,80	22,89	22,25	22,75	22,75	11.206.037
29 nov 2023	23,36	23,49	23,11	23,32	23,32	2.921.155
28 nov 2023	23,25	23,42	23,08	23,30	23,30	4.840.771
27 nov 2023	23,10	23,40	23,00	23,00	23,00	3.030.541
24 nov 2023	22,97	23,28	22,91	23,07	23,07	1.622.264
23 nov 2023	22,96	23,05	22,71	22,92	22,92	2.802.499
22 nov 2023	22,91	23,17	22,68	22,94	22,94	2.614.481
21 nov 2023	23,26	23,36	22,84	22,90	22,90	4.349.524
20 nov 2023	23,09	23,26	23,05	23,16	23,16	2.826.725
17 nov 2023	23,32	23,37	23,09	23,13	23,13	3.458.756
16 nov 2023	23,59	23,68	23,29	23,46	23,46	3.424.699
15 nov 2023	23,39	23,64	23,26	23,55	23,55	4.590.560
14 nov 2023	22,93	22,94	22,52	22,77	22,77	6.872.691
13 nov 2023	22,60	22,78	22,59	22,71	22,71	2.465.872
10 nov 2023	22,71	22,71	22,39	22,50	22,50	3.569.577
09 nov 2023	22,61	22,63	22,21	22,47	22,47	2.975.908
08 nov 2023	22,27	22,44	22,02	22,33	22,33	3.008.565
07 nov 2023	21,74	22,04	21,70	21,93	21,93	3.677.428
06 nov 2023	22,15	22,27	21,73	21,95	21,95	3.031.119
03 nov 2023	22,49	22,58	21,95	22,04	22,04	4.016.206
02 nov 2023	21,62	21,93	21,62	21,67	21,67	3.242.830
01 nov 2023	20,89	21,33	20,71	21,20	21,20	3.273.410
31 ott 2023	20,64	21,02	20,50	20,74	20,74	4.463.543
30 ott 2023	19,92	20,64	19,79	20,48	20,48	3.576.023
27 ott 2023	20,34	20,44	20,16	20,19	20,19	2.581.990
26 ott 2023	20,46	20,52	20,06	20,15	20,15	5.814.469
25 ott 2023	21,08	21,16	20,70	20,73	20,73	2.697.038
24 ott 2023	21,39	21,44	21,06	21,07	21,07	2.432.624
23 ott 2023	20,86	21,16	20,86	21,06	21,06	2.075.609
20 ott 2023	21,02	21,15	20,95	21,10	21,10	3.866.398
19 ott 2023	21,62	21,66	21,27	21,45	21,45	3.281.593
18 ott 2023	21,82	22,14	21,82	21,99	21,99	2.144.569
17 ott 2023	22,20	22,29	21,99	22,12	22,12	1.692.391
16 ott 2023	21,97	22,30	21,90	21,90	21,90	2.115.958
13 ott 2023	22,05	22,27	21,70	22,11	22,11	2.359.164
12 ott 2023	22,33	22,61	22,15	22,46	22,46	4.443.474
11 ott 2023	22,16	22,39	22,12	22,12	22,12	3.719.701
10 ott 2023	21,85	22,19	21,76	22,06	22,06	3.202.047
09 ott 2023	21,55	21,76	21,41	21,55	21,55	1.742.655
06 ott 2023	21,75	21,83	21,50	21,58	21,58	2.338.767
05 ott 2023	21,38	21,82	21,38	21,77	21,77	3.914.671
04 ott 2023	21,00	21,22	20,85	21,22	21,22	3.107.240
03 ott 2023	21,55	21,57	21,02	21,23	21,23	3.948.087
02 ott 2023	21,26	21,75	21,26	21,67	21,67	2.385.521
29 set 2023	21,78	21,79	21,45	21,45	21,45	6.146.547
28 set 2023	21,65	21,86	21,51	21,58	21,58	2.812.317
27 set 2023	21,36	21,62	21,27	21,61	21,61	3.369.168
26 set 2023	21,65	21,84	21,35	21,51	21,51	3.467.460
25 set 2023	21,55	21,87	21,37	21,87	21,87	2.347.783
22 set 2023	21,96	22,08	21,68	21,70	21,70	6.779.101
21 set 2023	22,42	22,53	22,15	22,18	22,18	5.278.288
20 set 2023	22,65	22,82	22,42	22,46	22,46	4.193.228
19 set 2023	22,47	22,67	22,29	22,56	22,56	3.889.683
18 set 2023	22,63	22,65	22,35	22,61	22,61	2.070.813
15 set 2023	22,79	23,10	22,51	22,67	22,67	11.052.030
14 set 2023	22,59	22,85	22,57	22,60	22,60	3.982.094
13 set 2023	22,90	23,02	22,56	22,65	22,65	3.207.431
12 set 2023	22,98	23,06	22,84	22,91	22,91	3.235.112
11 set 2023	23,10	23,12	22,85	23,05	23,05	2.953.225
08 set 2023	23,21	23,25	23,03	23,19	23,19	2.291.113
07 set 2023	23,07	23,28	23,01	23,21	23,21	4.386.043
06 set 2023	22,97	23,09	22,90	23,09	23,09	3.219.889
05 set 2023	22,97	23,23	22,81	23,10	23,10	2.085.058
04 set 2023	23,24	23,29	23,02	23,17	23,17	3.119.189
01 set 2023	23,20	23,20	22,86	23,03	23,03	7.580.330
31 ago 2023	23,10	23,39	22,98	23,36	23,36	7.784.607
30 ago 2023	23,00	23,36	22,90	23,20	23,20	4.552.252
29 ago 2023	22,91	22,95	22,68	22,92	22,92	4.295.106
28 ago 2023	22,74	22,86	22,52	22,73	22,73	2.711.850
25 ago 2023	22,15	22,63	22,12	22,58	22,58	3.905.604
24 ago 2023	22,74	22,78	22,44	22,45	22,45	5.644.887
23 ago 2023	22,68	22,75	22,35	22,35	22,35	8.945.995
22 ago 2023	22,27	22,67	22,18	22,42	22,42	9.215.068
21 ago 2023	22,22	22,62	22,22	22,43	22,43	7.818.851
18 ago 2023	21,17	22,74	21,10	22,40	22,40	12.176.889
17 ago 2023	19,75	20,88	19,48	20,88	20,88	6.874.624
16 ago 2023	19,84	19,92	19,71	19,75	19,75	2.869.477
15 ago 2023	20,05	20,13	19,77	19,89	19,89	2.322.327
14 ago 2023	20,10	20,26	19,89	20,00	20,00	2.409.301
11 ago 2023	20,23	20,40	20,07	20,19	20,19	1.851.243
10 ago 2023	20,20	20,31	20,07	20,27	20,27	1.905.441
09 ago 2023	20,23	20,28	19,99	20,16	20,16	2.191.784
08 ago 2023	20,20	20,32	20,14	20,20	20,20	2.268.366
07 ago 2023	19,96	20,23	19,94	20,12	20,12	1.575.369
04 ago 2023	20,05	20,07	19,76	19,95	19,95	2.869.512
03 ago 2023	20,21	20,21	19,92	20,12	20,12	2.947.692
02 ago 2023	20,50	20,54	20,03	20,17	20,17	3.321.863
01 ago 2023	20,70	20,76	20,48	20,67	20,67	1.895.634
31 lug 2023	20,55	20,67	20,28	20,54	20,54	2.122.373
28 lug 2023	20,95	21,04	20,29	20,50	20,50	3.098.399
27 lug 2023	20,72	21,17	20,60	21,10	21,10	3.100.425
26 lug 2023	20,65	20,69	20,30	20,52	20,52	2.021.503
25 lug 2023	20,84	20,91	20,58	20,74	20,74	2.136.208
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...

FTSE MIB30.403,90+282,13(+0,94%)

Dow Jones36.247,87+130,49(+0,36%)

Nasdaq 14.403,97+63,98(+0,45%)

Nikkei 22532.307,86-550,45(-1,68%)

Petrolio71,26+1,92(+2,77%)

Bitcoin EUR40.832,85-357,10(-0,87%)

Goodman Group (GMG.AX)

FTSE MIB
30.403,90
+282,13(+0,94%)

Dow Jones
36.247,87
+130,49(+0,36%)

Nasdaq
14.403,97
+63,98(+0,45%)

Nikkei 225
32.307,86
-550,45(-1,68%)

Petrolio
71,26
+1,92(+2,77%)

Bitcoin EUR
40.832,85
-357,10(-0,87%)