Italia markets open in 3 hours 14 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0723 -0,0010 (-0,10%) Bitcoin EUR
60.090,18 +18,36 (+0,03%) CMC Crypto 200
1.389,81 +7,23 (+0,52%)
Goodman Group (GMG.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 01:26PM AEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 30,69 | 30,89 | 30,39 | 30,80 | 30,80 | 1.833.199 |
| 24 apr 2024 | 31,06 | 31,65 | 31,06 | 31,36 | 31,36 | 3.031.385 |
| 23 apr 2024 | 30,95 | 31,18 | 30,79 | 30,85 | 30,85 | 2.310.759 |
| 22 apr 2024 | 30,45 | 30,75 | 30,30 | 30,62 | 30,62 | 2.485.492 |
| 19 apr 2024 | 30,71 | 30,73 | 30,32 | 30,49 | 30,49 | 4.766.459 |
| 18 apr 2024 | 30,50 | 31,04 | 30,40 | 30,97 | 30,97 | 5.248.331 |
| 17 apr 2024 | 31,36 | 31,44 | 31,04 | 31,29 | 31,29 | 2.902.418 |
| 16 apr 2024 | 31,40 | 31,47 | 30,77 | 31,15 | 31,15 | 3.568.238 |
| 15 apr 2024 | 31,94 | 32,03 | 31,60 | 31,77 | 31,77 | 2.879.777 |
| 12 apr 2024 | 31,95 | 32,08 | 31,81 | 32,04 | 32,04 | 3.024.652 |
| 11 apr 2024 | 31,40 | 32,15 | 31,05 | 32,07 | 32,07 | 4.462.039 |
| 10 apr 2024 | 31,93 | 32,39 | 31,86 | 32,33 | 32,33 | 3.542.299 |
| 09 apr 2024 | 31,87 | 32,06 | 31,59 | 31,81 | 31,81 | 3.439.050 |
| 08 apr 2024 | 32,40 | 32,47 | 32,01 | 32,15 | 32,15 | 3.442.214 |
| 05 apr 2024 | 32,59 | 32,81 | 32,15 | 32,33 | 32,33 | 3.196.078 |
| 04 apr 2024 | 32,55 | 32,95 | 32,41 | 32,67 | 32,67 | 3.547.491 |
| 03 apr 2024 | 32,70 | 33,07 | 32,08 | 32,50 | 32,50 | 4.750.345 |
| 02 apr 2024 | 33,31 | 34,07 | 33,18 | 33,38 | 33,38 | 4.676.454 |
| 28 mar 2024 | 33,50 | 34,07 | 33,41 | 33,81 | 33,81 | 6.849.323 |
| 27 mar 2024 | 33,07 | 33,25 | 32,86 | 33,17 | 33,17 | 3.753.331 |
| 26 mar 2024 | 32,86 | 33,35 | 32,39 | 32,93 | 32,93 | 7.502.126 |
| 25 mar 2024 | 32,12 | 33,41 | 31,10 | 33,24 | 33,24 | 7.244.379 |
| 22 mar 2024 | 31,07 | 32,05 | 30,83 | 32,05 | 32,05 | 7.847.893 |
| 21 mar 2024 | 30,85 | 31,22 | 30,63 | 31,00 | 31,00 | 10.219.797 |
| 20 mar 2024 | 30,66 | 30,66 | 30,08 | 30,42 | 30,42 | 3.074.265 |
| 19 mar 2024 | 30,08 | 30,65 | 29,72 | 30,42 | 30,42 | 4.951.855 |
| 18 mar 2024 | 30,51 | 30,69 | 29,46 | 29,74 | 29,74 | 4.681.324 |
| 15 mar 2024 | 30,25 | 31,44 | 30,15 | 30,86 | 30,86 | 88.073.145 |
| 14 mar 2024 | 30,70 | 31,09 | 30,45 | 30,96 | 30,96 | 6.392.687 |
| 13 mar 2024 | 30,22 | 30,85 | 30,17 | 30,85 | 30,85 | 6.333.504 |
| 12 mar 2024 | 29,91 | 30,10 | 29,68 | 30,10 | 30,10 | 7.407.445 |
| 11 mar 2024 | 30,50 | 30,90 | 29,96 | 30,15 | 30,15 | 6.034.824 |
| 08 mar 2024 | 30,50 | 31,16 | 30,50 | 30,79 | 30,79 | 6.334.630 |
| 07 mar 2024 | 31,34 | 31,34 | 30,74 | 30,97 | 30,97 | 6.529.702 |
| 06 mar 2024 | 30,78 | 31,64 | 30,76 | 31,08 | 31,08 | 5.234.722 |
| 05 mar 2024 | 30,50 | 31,33 | 30,50 | 31,00 | 31,00 | 5.974.033 |
| 04 mar 2024 | 30,45 | 31,46 | 30,23 | 31,19 | 31,19 | 5.505.703 |
| 01 mar 2024 | 29,44 | 30,64 | 29,44 | 30,48 | 30,48 | 7.847.339 |
| 29 feb 2024 | 29,14 | 30,09 | 29,14 | 29,90 | 29,90 | 17.002.575 |
| 28 feb 2024 | 28,89 | 28,96 | 28,51 | 28,82 | 28,82 | 3.424.586 |
| 27 feb 2024 | 28,65 | 28,77 | 28,36 | 28,77 | 28,77 | 3.482.496 |
| 26 feb 2024 | 28,85 | 29,08 | 28,66 | 28,95 | 28,95 | 1.621.653 |
| 23 feb 2024 | 28,81 | 28,84 | 28,62 | 28,74 | 28,74 | 2.002.205 |
| 22 feb 2024 | 28,66 | 28,69 | 28,13 | 28,63 | 28,63 | 2.635.601 |
| 21 feb 2024 | 28,97 | 29,18 | 28,60 | 28,67 | 28,67 | 3.789.624 |
| 20 feb 2024 | 28,27 | 28,73 | 28,10 | 28,71 | 28,71 | 5.033.014 |
| 19 feb 2024 | 28,50 | 28,63 | 27,76 | 28,08 | 28,08 | 3.219.384 |
| 16 feb 2024 | 28,99 | 29,00 | 28,31 | 28,61 | 28,61 | 5.687.308 |
| 15 feb 2024 | 27,50 | 28,59 | 27,43 | 28,47 | 28,47 | 7.484.164 |
| 14 feb 2024 | 25,87 | 26,60 | 25,87 | 26,60 | 26,60 | 3.469.642 |
| 13 feb 2024 | 26,77 | 26,84 | 26,50 | 26,61 | 26,61 | 2.768.395 |
| 12 feb 2024 | 26,60 | 26,83 | 26,52 | 26,74 | 26,74 | 1.538.784 |
| 09 feb 2024 | 26,81 | 26,95 | 26,64 | 26,64 | 26,64 | 2.936.640 |
| 08 feb 2024 | 26,90 | 27,14 | 26,66 | 26,66 | 26,66 | 1.606.710 |
| 07 feb 2024 | 26,54 | 27,16 | 26,54 | 26,83 | 26,83 | 3.808.244 |
| 06 feb 2024 | 26,93 | 26,98 | 26,41 | 26,74 | 26,74 | 7.328.694 |
| 05 feb 2024 | 26,83 | 27,12 | 26,60 | 27,08 | 27,08 | 4.249.148 |
| 02 feb 2024 | 26,17 | 27,16 | 26,05 | 26,98 | 26,98 | 7.515.588 |
| 01 feb 2024 | 25,30 | 25,45 | 25,20 | 25,41 | 25,41 | 2.724.072 |
| 31 gen 2024 | 25,14 | 25,65 | 25,07 | 25,60 | 25,60 | 4.217.423 |
| 30 gen 2024 | 25,40 | 25,44 | 25,12 | 25,28 | 25,28 | 2.326.102 |
| 29 gen 2024 | 24,99 | 25,17 | 24,86 | 25,03 | 25,03 | 2.593.977 |
| 25 gen 2024 | 24,81 | 24,95 | 24,68 | 24,92 | 24,92 | 2.879.598 |
| 24 gen 2024 | 24,58 | 24,85 | 24,51 | 24,76 | 24,76 | 2.008.610 |
| 23 gen 2024 | 24,78 | 24,82 | 24,36 | 24,58 | 24,58 | 2.098.541 |
| 22 gen 2024 | 24,67 | 24,95 | 24,51 | 24,66 | 24,66 | 2.952.019 |
| 19 gen 2024 | 24,16 | 24,37 | 24,07 | 24,34 | 24,34 | 3.435.664 |
| 18 gen 2024 | 23,95 | 24,25 | 23,88 | 23,93 | 23,93 | 3.830.687 |
| 17 gen 2024 | 24,13 | 24,34 | 24,06 | 24,32 | 24,32 | 5.015.535 |
| 16 gen 2024 | 24,19 | 24,47 | 24,17 | 24,35 | 24,35 | 3.057.907 |
| 15 gen 2024 | 24,21 | 24,27 | 24,08 | 24,23 | 24,23 | 990.016 |
| 12 gen 2024 | 24,18 | 24,38 | 24,17 | 24,30 | 24,30 | 2.591.657 |
| 11 gen 2024 | 24,58 | 24,58 | 24,26 | 24,37 | 24,37 | 3.576.126 |
| 10 gen 2024 | 24,07 | 24,36 | 24,02 | 24,29 | 24,29 | 2.670.118 |
| 09 gen 2024 | 24,18 | 24,39 | 24,11 | 24,24 | 24,24 | 4.897.474 |
| 08 gen 2024 | 23,99 | 24,18 | 23,95 | 23,97 | 23,97 | 1.483.964 |
| 05 gen 2024 | 24,00 | 24,27 | 24,00 | 24,02 | 24,02 | 1.878.401 |
| 04 gen 2024 | 24,13 | 24,25 | 24,01 | 24,01 | 24,01 | 5.195.893 |
| 03 gen 2024 | 24,89 | 24,90 | 24,22 | 24,31 | 24,31 | 3.788.563 |
| 02 gen 2024 | 25,35 | 25,40 | 24,99 | 25,11 | 25,11 | 1.305.039 |
| 29 dic 2023 | 25,15 | 25,30 | 25,03 | 25,30 | 25,30 | 1.844.701 |
| 28 dic 2023 | 25,39 | 25,39 | 25,02 | 25,21 | 25,21 | 2.746.290 |
| 28 dic 2023 | 0.15 Dividendo | |||||
| 27 dic 2023 | 24,94 | 25,18 | 24,70 | 25,15 | 25,00 | 2.485.631 |
| 22 dic 2023 | 24,42 | 24,69 | 24,33 | 24,66 | 24,51 | 3.143.326 |
| 21 dic 2023 | 24,40 | 24,61 | 24,32 | 24,50 | 24,35 | 4.647.659 |
| 20 dic 2023 | 24,65 | 24,76 | 24,42 | 24,61 | 24,46 | 3.342.803 |
| 19 dic 2023 | 24,46 | 24,78 | 24,32 | 24,61 | 24,46 | 4.771.715 |
| 18 dic 2023 | 24,22 | 24,28 | 23,99 | 24,14 | 24,00 | 2.242.112 |
| 15 dic 2023 | 24,51 | 24,74 | 23,98 | 24,12 | 23,98 | 13.591.789 |
| 14 dic 2023 | 24,41 | 24,80 | 24,31 | 24,55 | 24,40 | 6.223.866 |
| 13 dic 2023 | 23,30 | 23,91 | 23,20 | 23,84 | 23,70 | 4.691.967 |
| 12 dic 2023 | 23,00 | 23,27 | 22,90 | 23,27 | 23,13 | 3.148.743 |
| 11 dic 2023 | 23,32 | 23,37 | 23,00 | 23,10 | 22,96 | 2.951.301 |
| 08 dic 2023 | 23,07 | 23,20 | 22,85 | 23,20 | 23,06 | 4.717.084 |
| 07 dic 2023 | 23,54 | 23,68 | 23,18 | 23,31 | 23,17 | 2.797.716 |
| 06 dic 2023 | 23,17 | 23,64 | 23,08 | 23,48 | 23,34 | 5.278.880 |
| 05 dic 2023 | 23,25 | 23,29 | 22,88 | 23,07 | 22,93 | 3.447.367 |
| 04 dic 2023 | 23,34 | 23,55 | 23,33 | 23,38 | 23,24 | 2.639.013 |
| 01 dic 2023 | 22,62 | 23,13 | 22,62 | 23,05 | 22,91 | 3.172.146 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.