Italia markets closed

Goodman Group (GMG.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
34,52+0,37 (+1,08%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202434,5034,6434,2834,5234,522.529.567
25 lug 202434,6134,8333,9634,1534,154.605.150
24 lug 202435,8536,1335,2535,2535,251.847.833
23 lug 202436,4936,5435,9836,0036,002.605.495
22 lug 202436,6736,9535,9636,3536,352.597.320
19 lug 202436,5437,1036,2237,1037,103.183.694
18 lug 202436,6737,1736,3737,1737,175.765.469
17 lug 202436,6137,0136,3036,6736,672.799.909
16 lug 202435,8736,4135,5836,2536,252.733.464
15 lug 202435,8035,9235,0135,7035,702.910.271
12 lug 202435,7435,8835,2835,5735,572.727.191
11 lug 202435,5635,7735,3335,4635,462.136.115
10 lug 202434,6635,0634,2435,0635,062.230.095
09 lug 202435,1435,2034,8634,8834,883.283.310
08 lug 202435,4235,4834,8134,8934,891.699.113
05 lug 202435,1235,5034,9435,4335,431.498.970
04 lug 202435,1835,8435,0635,3835,382.414.759
03 lug 202434,3834,7134,2434,6434,642.190.608
02 lug 202435,2535,2534,0234,2934,292.604.174
01 lug 202434,8035,1434,5335,0135,011.697.253
28 giu 202434,9735,1534,6734,7534,753.272.886
27 giu 202434,3034,5233,7534,4834,483.535.847
27 giu 20240.15 Dividendo
26 giu 202435,1735,5234,7834,7834,633.127.022
25 giu 202435,4435,8134,8835,5035,353.463.950
24 giu 202435,7735,8935,1835,1835,032.300.438
21 giu 202435,6835,8835,3635,8835,737.366.501
20 giu 202435,3435,7835,1335,5435,394.708.794
19 giu 202435,7635,8835,2635,4335,282.474.255
18 giu 202435,6035,9235,4735,6735,522.003.250
17 giu 202435,5135,9535,2835,3335,182.427.657
14 giu 202435,2935,8835,1735,7735,622.277.772
13 giu 202435,2035,7935,1735,5335,383.346.754
12 giu 202434,7534,9634,4634,7234,571.784.504
11 giu 202434,5134,9734,3534,7334,583.381.314
07 giu 202435,0635,4634,8035,3135,161.758.620
06 giu 202435,4135,5234,9035,0834,932.790.463
05 giu 202434,7535,2434,6534,8634,713.380.387
04 giu 202434,3134,6534,3134,3334,182.334.859
03 giu 202433,7934,2333,5834,1433,993.256.639
31 mag 202434,2934,4733,2733,5233,3814.769.687
30 mag 202433,8734,1533,5634,1534,002.812.003
29 mag 202433,8434,2933,8434,0833,933.200.371
28 mag 202434,4534,6834,1734,2634,113.988.051
27 mag 202434,0834,5034,0434,4534,301.925.523
24 mag 202433,6934,0733,5933,6733,521.394.901
23 mag 202433,5934,2533,2634,1734,022.331.998
22 mag 202433,6134,1833,6133,9333,783.143.089
21 mag 202433,8434,4033,7133,7633,613.064.578
20 mag 202434,3534,4033,8533,9933,841.867.812
17 mag 202434,5034,8034,0934,3534,202.946.174
16 mag 202433,8935,0933,8434,7334,585.031.320
15 mag 202433,7133,7333,1633,3733,233.376.614
14 mag 202433,5033,6333,3233,4733,331.961.893
13 mag 202433,5233,7533,4233,7533,602.697.060
10 mag 202433,9033,9333,5633,6533,502.064.492
09 mag 202433,9434,1933,4733,7633,613.375.589
08 mag 202434,4634,9033,8834,2934,144.088.306
07 mag 202434,3334,5434,0734,3834,235.577.812
06 mag 202433,3434,0033,1633,9833,834.142.630
03 mag 202432,0533,0132,0132,6332,492.998.958
02 mag 202431,6631,9431,3531,7731,633.992.452
01 mag 202430,9931,6030,9231,5131,372.615.315
30 apr 202431,1431,6931,1431,6931,553.197.567
29 apr 202431,1431,5631,1131,1931,062.591.515
26 apr 202430,6930,8930,3930,8130,684.352.528
24 apr 202431,0631,6531,0631,3631,223.031.385
23 apr 202430,9531,1830,7930,8530,722.310.759
22 apr 202430,4530,7530,3030,6230,492.485.492
19 apr 202430,7130,7330,3230,4930,364.766.459
18 apr 202430,5031,0430,4030,9730,845.248.331
17 apr 202431,3631,4431,0431,2931,162.902.418
16 apr 202431,4031,4730,7731,1531,023.568.238
15 apr 202431,9432,0331,6031,7731,632.879.777
12 apr 202431,9532,0831,8132,0431,903.024.652
11 apr 202431,4032,1531,0532,0731,934.462.039
10 apr 202431,9332,3931,8632,3332,193.542.299
09 apr 202431,8732,0631,5931,8131,673.439.050
08 apr 202432,4032,4732,0132,1532,013.442.214
05 apr 202432,5932,8132,1532,3332,193.196.078
04 apr 202432,5532,9532,4132,6732,533.547.491
03 apr 202432,7033,0732,0832,5032,364.750.345
02 apr 202433,3134,0733,1833,3833,244.676.454
28 mar 202433,5034,0733,4133,8133,666.849.323
27 mar 202433,0733,2532,8633,1733,033.753.331
26 mar 202432,8633,3532,3932,9332,797.502.126
25 mar 202432,1233,4131,1033,2433,107.244.379
22 mar 202431,0732,0530,8332,0531,917.847.893
21 mar 202430,8531,2230,6331,0030,8710.219.797
20 mar 202430,6630,6630,0830,4230,293.074.265
19 mar 202430,0830,6529,7230,4230,294.951.855
18 mar 202430,5130,6929,4629,7429,614.681.324
15 mar 202430,2531,4430,1530,8630,7388.073.145
14 mar 202430,7031,0930,4530,9630,836.392.687
13 mar 202430,2230,8530,1730,8530,726.333.504
12 mar 202429,9130,1029,6830,1029,977.407.445
11 mar 202430,5030,9029,9630,1530,026.034.824
08 mar 202430,5031,1630,5030,7930,666.334.630
07 mar 202431,3431,3430,7430,9730,846.529.702
06 mar 202430,7831,6430,7631,0830,955.234.722
*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...