Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.979,84 +1.463,25 (+2,54%)
Global X Physical Gold (GOLD.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 32,35 | 32,38 | 32,24 | 32,34 | 32,34 | 105.899 |
| 02 mag 2024 | 32,83 | 32,88 | 32,63 | 32,68 | 32,68 | 363.545 |
| 01 mag 2024 | 32,66 | 32,67 | 32,52 | 32,57 | 32,57 | 442.158 |
| 30 apr 2024 | 32,83 | 32,91 | 32,80 | 32,86 | 32,86 | 144.927 |
| 29 apr 2024 | 32,95 | 32,96 | 32,66 | 32,73 | 32,73 | 92.445 |
| 26 apr 2024 | 32,99 | 33,07 | 32,89 | 32,97 | 32,97 | 187.213 |
| 24 apr 2024 | 33,00 | 33,03 | 32,73 | 32,93 | 32,93 | 331.066 |
| 23 apr 2024 | 33,37 | 33,37 | 32,84 | 32,96 | 32,96 | 633.662 |
| 22 apr 2024 | 34,24 | 34,24 | 33,83 | 33,90 | 33,90 | 257.517 |
| 19 apr 2024 | 34,15 | 35,00 | 34,14 | 34,36 | 34,36 | 205.683 |
| 18 apr 2024 | 33,98 | 34,04 | 33,89 | 34,04 | 34,04 | 236.012 |
| 17 apr 2024 | 34,28 | 34,33 | 34,20 | 34,21 | 34,21 | 105.533 |
| 16 apr 2024 | 34,09 | 34,37 | 34,08 | 34,32 | 34,32 | 232.130 |
| 15 apr 2024 | 33,67 | 33,69 | 33,47 | 33,54 | 33,54 | 284.442 |
| 12 apr 2024 | 33,54 | 33,79 | 33,52 | 33,78 | 33,78 | 214.813 |
| 11 apr 2024 | 33,11 | 33,24 | 33,08 | 33,11 | 33,11 | 111.833 |
| 10 apr 2024 | 32,78 | 32,86 | 32,66 | 32,85 | 32,85 | 127.776 |
| 09 apr 2024 | 32,70 | 32,78 | 32,67 | 32,77 | 32,77 | 99.781 |
| 08 apr 2024 | 32,46 | 32,95 | 32,38 | 32,75 | 32,75 | 247.344 |
| 05 apr 2024 | 32,09 | 32,10 | 31,80 | 32,00 | 32,00 | 149.300 |
| 04 apr 2024 | 32,33 | 32,34 | 32,19 | 32,19 | 32,19 | 225.378 |
| 03 apr 2024 | 32,32 | 32,41 | 32,27 | 32,30 | 32,30 | 141.545 |
| 02 apr 2024 | 32,03 | 32,12 | 31,93 | 32,08 | 32,08 | 213.941 |
| 28 mar 2024 | 30,99 | 31,02 | 30,92 | 31,02 | 31,02 | 130.080 |
| 27 mar 2024 | 30,75 | 30,87 | 30,75 | 30,76 | 30,76 | 111.478 |
| 26 mar 2024 | 30,64 | 30,69 | 30,56 | 30,68 | 30,68 | 155.662 |
| 25 mar 2024 | 30,70 | 30,75 | 30,65 | 30,69 | 30,69 | 111.180 |
| 22 mar 2024 | 30,65 | 30,78 | 30,61 | 30,74 | 30,74 | 72.776 |
| 21 mar 2024 | 30,77 | 30,87 | 30,61 | 30,71 | 30,71 | 182.383 |
| 20 mar 2024 | 30,50 | 30,52 | 30,46 | 30,51 | 30,51 | 57.797 |
| 19 mar 2024 | 30,39 | 30,54 | 30,37 | 30,54 | 30,54 | 151.950 |
| 18 mar 2024 | 30,45 | 30,45 | 30,16 | 30,19 | 30,19 | 126.599 |
| 15 mar 2024 | 30,31 | 30,45 | 30,31 | 30,41 | 30,41 | 106.611 |
| 14 mar 2024 | 30,29 | 30,33 | 30,25 | 30,27 | 30,27 | 136.157 |
| 13 mar 2024 | 30,15 | 30,18 | 30,10 | 30,12 | 30,12 | 115.039 |
| 12 mar 2024 | 30,46 | 30,48 | 30,36 | 30,38 | 30,38 | 129.428 |
| 11 mar 2024 | 30,36 | 30,50 | 30,36 | 30,46 | 30,46 | 124.167 |
| 08 mar 2024 | 30,12 | 30,14 | 30,03 | 30,04 | 30,04 | 150.288 |
| 07 mar 2024 | 30,18 | 30,29 | 30,11 | 30,24 | 30,24 | 229.765 |
| 06 mar 2024 | 30,18 | 30,24 | 30,09 | 30,11 | 30,11 | 185.129 |
| 05 mar 2024 | 29,97 | 30,04 | 29,95 | 30,03 | 30,03 | 151.968 |
| 04 mar 2024 | 29,40 | 29,50 | 29,40 | 29,48 | 29,48 | 285.156 |
| 01 mar 2024 | 29,02 | 29,05 | 28,98 | 28,99 | 28,99 | 186.425 |
| 29 feb 2024 | 28,90 | 28,94 | 28,81 | 28,81 | 28,81 | 148.905 |
| 28 feb 2024 | 28,60 | 28,77 | 28,60 | 28,77 | 28,77 | 95.366 |
| 27 feb 2024 | 28,60 | 28,77 | 28,60 | 28,67 | 28,67 | 173.172 |
| 26 feb 2024 | 28,61 | 28,64 | 28,57 | 28,60 | 28,60 | 90.032 |
| 23 feb 2024 | 28,50 | 28,52 | 28,43 | 28,44 | 28,44 | 620.347 |
| 22 feb 2024 | 28,55 | 28,62 | 28,51 | 28,59 | 28,59 | 135.813 |
| 21 feb 2024 | 28,53 | 28,56 | 28,49 | 28,56 | 28,56 | 169.959 |
| 20 feb 2024 | 28,47 | 28,57 | 28,47 | 28,56 | 28,56 | 100.151 |
| 19 feb 2024 | 28,41 | 28,57 | 28,32 | 28,47 | 28,47 | 171.641 |
| 16 feb 2024 | 28,37 | 28,43 | 28,33 | 28,41 | 28,41 | 151.453 |
| 15 feb 2024 | 28,34 | 28,41 | 28,30 | 28,36 | 28,36 | 119.536 |
| 14 feb 2024 | 28,52 | 28,54 | 28,45 | 28,45 | 28,45 | 137.593 |
| 13 feb 2024 | 28,56 | 28,63 | 28,54 | 28,63 | 28,63 | 170.917 |
| 12 feb 2024 | 28,70 | 28,71 | 28,61 | 28,68 | 28,68 | 115.959 |
| 09 feb 2024 | 28,92 | 28,95 | 28,90 | 28,90 | 28,90 | 93.603 |
| 08 feb 2024 | 28,81 | 28,85 | 28,75 | 28,78 | 28,78 | 134.823 |
| 07 feb 2024 | 28,77 | 28,81 | 28,73 | 28,77 | 28,77 | 122.108 |
| 06 feb 2024 | 28,85 | 28,88 | 28,69 | 28,72 | 28,72 | 264.116 |
| 05 feb 2024 | 28,87 | 29,02 | 28,82 | 28,85 | 28,85 | 135.763 |
| 02 feb 2024 | 28,86 | 28,88 | 28,74 | 28,78 | 28,78 | 104.936 |
| 01 feb 2024 | 28,71 | 28,84 | 28,65 | 28,82 | 28,82 | 206.962 |
| 31 gen 2024 | 28,48 | 28,64 | 28,48 | 28,60 | 28,60 | 125.316 |
| 30 gen 2024 | 28,48 | 28,48 | 28,33 | 28,38 | 28,38 | 77.531 |
| 29 gen 2024 | 28,46 | 28,48 | 28,33 | 28,38 | 28,38 | 241.559 |
| 25 gen 2024 | 28,31 | 28,35 | 28,29 | 28,34 | 28,34 | 148.002 |
| 24 gen 2024 | 28,46 | 28,49 | 28,42 | 28,47 | 28,47 | 128.703 |
| 23 gen 2024 | 28,42 | 28,45 | 28,31 | 28,40 | 28,40 | 109.338 |
| 22 gen 2024 | 28,38 | 28,42 | 28,35 | 28,35 | 28,35 | 108.677 |
| 19 gen 2024 | 28,41 | 28,43 | 28,35 | 28,36 | 28,36 | 45.328 |
| 18 gen 2024 | 28,31 | 28,40 | 28,24 | 28,30 | 28,30 | 340.028 |
| 17 gen 2024 | 28,41 | 28,49 | 28,40 | 28,43 | 28,43 | 126.006 |
| 16 gen 2024 | 28,50 | 28,64 | 28,50 | 28,62 | 28,62 | 101.842 |
| 15 gen 2024 | 28,30 | 28,32 | 28,26 | 28,30 | 28,30 | 49.162 |
| 12 gen 2024 | 28,02 | 28,08 | 27,98 | 28,02 | 28,02 | 59.110 |
| 11 gen 2024 | 27,91 | 27,99 | 27,89 | 27,95 | 27,95 | 125.228 |
| 10 gen 2024 | 28,06 | 28,09 | 27,95 | 27,96 | 27,96 | 209.015 |
| 09 gen 2024 | 27,90 | 28,00 | 27,88 | 27,99 | 27,99 | 100.379 |
| 08 gen 2024 | 28,15 | 28,18 | 28,06 | 28,08 | 28,08 | 71.853 |
| 05 gen 2024 | 28,33 | 28,33 | 28,15 | 28,20 | 28,20 | 58.562 |
| 04 gen 2024 | 28,05 | 28,45 | 28,02 | 28,45 | 28,45 | 90.171 |
| 03 gen 2024 | 28,12 | 28,26 | 28,12 | 28,21 | 28,21 | 73.484 |
| 02 gen 2024 | 28,04 | 28,12 | 27,99 | 28,07 | 28,07 | 91.220 |
| 29 dic 2023 | 28,03 | 28,03 | 27,93 | 27,96 | 27,96 | 61.626 |
| 28 dic 2023 | 28,14 | 28,21 | 28,03 | 28,18 | 28,18 | 92.041 |
| 27 dic 2023 | 27,97 | 28,09 | 27,92 | 28,09 | 28,09 | 337.317 |
| 22 dic 2023 | 27,84 | 28,05 | 27,84 | 27,96 | 27,96 | 121.285 |
| 21 dic 2023 | 27,88 | 28,02 | 27,86 | 27,90 | 27,90 | 296.658 |
| 20 dic 2023 | 27,88 | 27,91 | 27,82 | 27,85 | 27,85 | 319.246 |
| 19 dic 2023 | 27,93 | 27,94 | 27,78 | 27,81 | 27,81 | 487.453 |
| 18 dic 2023 | 27,89 | 27,90 | 27,80 | 27,86 | 27,86 | 322.126 |
| 15 dic 2023 | 28,07 | 28,12 | 27,98 | 28,02 | 28,02 | 178.649 |
| 14 dic 2023 | 28,08 | 28,23 | 27,92 | 27,98 | 27,98 | 1.185.158 |
| 13 dic 2023 | 27,88 | 27,93 | 27,85 | 27,87 | 27,87 | 171.639 |
| 12 dic 2023 | 27,91 | 27,99 | 27,82 | 27,85 | 27,85 | 188.158 |
| 11 dic 2023 | 28,21 | 28,31 | 28,09 | 28,17 | 28,17 | 124.160 |
| 08 dic 2023 | 28,46 | 28,46 | 28,35 | 28,36 | 28,36 | 165.149 |
| 07 dic 2023 | 28,58 | 28,72 | 28,56 | 28,68 | 28,68 | 119.092 |
| *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.