Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.231,08 +820,15 (+1,31%)
The GPT Group (GPT.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 4,2800 | 4,3000 | 4,2400 | 4,2500 | 4,2500 | 3.473.178 |
| 23 mag 2024 | 4,3200 | 4,3500 | 4,2800 | 4,3200 | 4,3200 | 2.692.770 |
| 22 mag 2024 | 4,3700 | 4,3950 | 4,3600 | 4,3700 | 4,3700 | 3.282.056 |
| 21 mag 2024 | 4,3600 | 4,4000 | 4,3300 | 4,3400 | 4,3400 | 3.833.868 |
| 20 mag 2024 | 4,3300 | 4,3700 | 4,2950 | 4,3700 | 4,3700 | 3.359.837 |
| 17 mag 2024 | 4,3800 | 4,4200 | 4,3200 | 4,3200 | 4,3200 | 4.540.662 |
| 16 mag 2024 | 4,3300 | 4,4600 | 4,3200 | 4,4500 | 4,4500 | 8.757.650 |
| 15 mag 2024 | 4,2600 | 4,3100 | 4,2300 | 4,2600 | 4,2600 | 3.814.622 |
| 14 mag 2024 | 4,2500 | 4,2500 | 4,2100 | 4,2100 | 4,2100 | 3.399.388 |
| 13 mag 2024 | 4,2500 | 4,2700 | 4,2400 | 4,2500 | 4,2500 | 4.198.868 |
| 10 mag 2024 | 4,2400 | 4,3000 | 4,2400 | 4,2800 | 4,2800 | 3.367.190 |
| 09 mag 2024 | 4,2400 | 4,3000 | 4,2400 | 4,2400 | 4,2400 | 3.924.134 |
| 08 mag 2024 | 4,2800 | 4,2950 | 4,2400 | 4,2500 | 4,2500 | 3.841.666 |
| 07 mag 2024 | 4,1900 | 4,2400 | 4,1800 | 4,2200 | 4,2200 | 3.533.473 |
| 06 mag 2024 | 4,1900 | 4,2100 | 4,1400 | 4,1600 | 4,1600 | 3.233.562 |
| 03 mag 2024 | 4,1400 | 4,1950 | 4,1300 | 4,1700 | 4,1700 | 3.036.531 |
| 02 mag 2024 | 4,1500 | 4,1700 | 4,1000 | 4,1000 | 4,1000 | 3.723.434 |
| 01 mag 2024 | 4,1200 | 4,1600 | 4,1200 | 4,1300 | 4,1300 | 2.580.189 |
| 30 apr 2024 | 4,2200 | 4,2350 | 4,1900 | 4,2200 | 4,2200 | 4.528.488 |
| 29 apr 2024 | 4,1500 | 4,2300 | 4,1400 | 4,1900 | 4,1900 | 3.430.722 |
| 26 apr 2024 | 4,1600 | 4,1900 | 4,0950 | 4,1200 | 4,1200 | 5.319.749 |
| 24 apr 2024 | 4,2500 | 4,2700 | 4,1750 | 4,2100 | 4,2100 | 4.041.188 |
| 23 apr 2024 | 4,2500 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | 3.270.836 |
| 22 apr 2024 | 4,1800 | 4,2400 | 4,1700 | 4,2000 | 4,2000 | 3.169.553 |
| 19 apr 2024 | 4,1400 | 4,1600 | 4,0400 | 4,1500 | 4,1500 | 9.643.797 |
| 18 apr 2024 | 4,1100 | 4,2100 | 4,1100 | 4,1800 | 4,1800 | 5.074.079 |
| 17 apr 2024 | 4,1500 | 4,1900 | 4,1150 | 4,1400 | 4,1400 | 3.380.581 |
| 16 apr 2024 | 4,1600 | 4,1800 | 4,1100 | 4,1400 | 4,1400 | 3.570.630 |
| 15 apr 2024 | 4,2200 | 4,2500 | 4,1900 | 4,2100 | 4,2100 | 3.663.105 |
| 12 apr 2024 | 4,2800 | 4,2900 | 4,2400 | 4,2400 | 4,2400 | 5.196.900 |
| 11 apr 2024 | 4,2800 | 4,3300 | 4,2500 | 4,2900 | 4,2900 | 5.670.276 |
| 10 apr 2024 | 4,4000 | 4,4500 | 4,3800 | 4,4400 | 4,4400 | 3.557.741 |
| 09 apr 2024 | 4,3900 | 4,3900 | 4,3500 | 4,3700 | 4,3700 | 2.732.235 |
| 08 apr 2024 | 4,3900 | 4,4300 | 4,3650 | 4,3900 | 4,3900 | 4.288.944 |
| 05 apr 2024 | 4,3500 | 4,4200 | 4,3400 | 4,3800 | 4,3800 | 3.627.551 |
| 04 apr 2024 | 4,3200 | 4,3950 | 4,3000 | 4,3900 | 4,3900 | 3.646.679 |
| 03 apr 2024 | 4,4500 | 4,4800 | 4,2900 | 4,2900 | 4,2900 | 7.988.385 |
| 02 apr 2024 | 4,4900 | 4,5700 | 4,4900 | 4,5100 | 4,5100 | 5.086.551 |
| 28 mar 2024 | 4,5500 | 4,6300 | 4,5400 | 4,5700 | 4,5700 | 5.568.518 |
| 27 mar 2024 | 4,4900 | 4,5000 | 4,4650 | 4,4900 | 4,4900 | 1.899.512 |
| 26 mar 2024 | 4,5100 | 4,5300 | 4,4600 | 4,4900 | 4,4900 | 3.887.421 |
| 25 mar 2024 | 4,4900 | 4,5800 | 4,4800 | 4,5500 | 4,5500 | 2.611.828 |
| 22 mar 2024 | 4,5000 | 4,5350 | 4,4800 | 4,5000 | 4,5000 | 4.462.553 |
| 21 mar 2024 | 4,5100 | 4,5400 | 4,4400 | 4,5000 | 4,5000 | 8.764.964 |
| 20 mar 2024 | 4,4200 | 4,4400 | 4,4100 | 4,4300 | 4,4300 | 5.387.933 |
| 19 mar 2024 | 4,3500 | 4,3850 | 4,3100 | 4,3800 | 4,3800 | 3.345.553 |
| 18 mar 2024 | 4,3500 | 4,4100 | 4,3300 | 4,3300 | 4,3300 | 5.139.735 |
| 15 mar 2024 | 4,3000 | 4,4200 | 4,2800 | 4,4100 | 4,4100 | 13.150.738 |
| 14 mar 2024 | 4,3600 | 4,4250 | 4,3400 | 4,3400 | 4,3400 | 5.871.945 |
| 13 mar 2024 | 4,4000 | 4,4850 | 4,3900 | 4,4200 | 4,4200 | 5.282.515 |
| 12 mar 2024 | 4,4000 | 4,5300 | 4,4000 | 4,4300 | 4,4300 | 4.433.403 |
| 11 mar 2024 | 4,4300 | 4,4500 | 4,3700 | 4,4200 | 4,4200 | 4.167.194 |
| 08 mar 2024 | 4,3800 | 4,4900 | 4,3800 | 4,4600 | 4,4600 | 2.947.985 |
| 07 mar 2024 | 4,3900 | 4,4350 | 4,3600 | 4,4000 | 4,4000 | 5.743.269 |
| 06 mar 2024 | 4,3200 | 4,3600 | 4,3000 | 4,3600 | 4,3600 | 4.797.240 |
| 05 mar 2024 | 4,3300 | 4,3450 | 4,2650 | 4,2700 | 4,2700 | 6.446.244 |
| 04 mar 2024 | 4,3100 | 4,3850 | 4,3100 | 4,3400 | 4,3400 | 2.836.684 |
| 01 mar 2024 | 4,3500 | 4,3500 | 4,2400 | 4,2900 | 4,2900 | 4.167.319 |
| 29 feb 2024 | 4,3400 | 4,3600 | 4,2800 | 4,3500 | 4,3500 | 7.946.335 |
| 28 feb 2024 | 4,3800 | 4,3800 | 4,2850 | 4,3400 | 4,3400 | 3.459.970 |
| 27 feb 2024 | 4,3200 | 4,3300 | 4,2650 | 4,3100 | 4,3100 | 3.133.521 |
| 26 feb 2024 | 4,3900 | 4,4000 | 4,2900 | 4,3100 | 4,3100 | 3.787.486 |
| 23 feb 2024 | 4,3700 | 4,4000 | 4,3300 | 4,3300 | 4,3300 | 2.563.446 |
| 22 feb 2024 | 4,4100 | 4,4100 | 4,3150 | 4,3400 | 4,3400 | 3.079.464 |
| 21 feb 2024 | 4,4300 | 4,4400 | 4,3450 | 4,3900 | 4,3900 | 5.355.980 |
| 20 feb 2024 | 4,4600 | 4,4900 | 4,3800 | 4,4100 | 4,4100 | 4.552.884 |
| 19 feb 2024 | 4,5500 | 4,6000 | 4,2800 | 4,3400 | 4,3400 | 5.905.429 |
| 16 feb 2024 | 4,6400 | 4,6400 | 4,5400 | 4,5500 | 4,5500 | 3.339.333 |
| 15 feb 2024 | 4,4400 | 4,5700 | 4,4200 | 4,5600 | 4,5600 | 5.852.151 |
| 14 feb 2024 | 4,3900 | 4,4650 | 4,3600 | 4,4400 | 4,4400 | 2.773.986 |
| 13 feb 2024 | 4,5700 | 4,6100 | 4,5300 | 4,5300 | 4,5300 | 1.795.013 |
| 12 feb 2024 | 4,5600 | 4,5600 | 4,5200 | 4,5400 | 4,5400 | 1.537.363 |
| 09 feb 2024 | 4,5300 | 4,5700 | 4,5150 | 4,5500 | 4,5500 | 2.803.294 |
| 08 feb 2024 | 4,5600 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 3.005.170 |
| 07 feb 2024 | 4,4500 | 4,5600 | 4,4500 | 4,5400 | 4,5400 | 4.247.837 |
| 06 feb 2024 | 4,4100 | 4,4400 | 4,3500 | 4,4200 | 4,4200 | 5.216.331 |
| 05 feb 2024 | 4,5400 | 4,5700 | 4,5000 | 4,5100 | 4,5100 | 3.125.156 |
| 02 feb 2024 | 4,5800 | 4,6600 | 4,5800 | 4,6400 | 4,6400 | 3.698.788 |
| 01 feb 2024 | 4,6000 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 3.596.568 |
| 31 gen 2024 | 4,5200 | 4,6600 | 4,4800 | 4,6600 | 4,6600 | 6.963.467 |
| 30 gen 2024 | 4,5000 | 4,5300 | 4,4700 | 4,5200 | 4,5200 | 4.321.942 |
| 29 gen 2024 | 4,4700 | 4,4800 | 4,4300 | 4,4700 | 4,4700 | 3.931.011 |
| 25 gen 2024 | 4,4600 | 4,4600 | 4,3600 | 4,4100 | 4,4100 | 4.577.733 |
| 24 gen 2024 | 4,3500 | 4,4500 | 4,3200 | 4,4500 | 4,4500 | 3.575.695 |
| 23 gen 2024 | 4,4100 | 4,4300 | 4,3500 | 4,3600 | 4,3600 | 4.083.052 |
| 22 gen 2024 | 4,3900 | 4,4200 | 4,3500 | 4,4000 | 4,4000 | 5.606.449 |
| 19 gen 2024 | 4,3500 | 4,3900 | 4,3200 | 4,3600 | 4,3600 | 3.795.731 |
| 18 gen 2024 | 4,3600 | 4,3800 | 4,3000 | 4,3100 | 4,3100 | 9.103.660 |
| 17 gen 2024 | 4,5200 | 4,5500 | 4,4200 | 4,4400 | 4,4400 | 5.535.622 |
| 16 gen 2024 | 4,6000 | 4,6200 | 4,5400 | 4,5400 | 4,5400 | 3.461.347 |
| 15 gen 2024 | 4,6000 | 4,6600 | 4,6000 | 4,6250 | 4,6250 | 391.798 |
| 12 gen 2024 | 4,5900 | 4,6850 | 4,5700 | 4,6500 | 4,6500 | 3.610.192 |
| 11 gen 2024 | 4,6600 | 4,6700 | 4,5900 | 4,6200 | 4,6200 | 4.074.615 |
| 10 gen 2024 | 4,5400 | 4,6000 | 4,5200 | 4,6000 | 4,6000 | 3.025.702 |
| 09 gen 2024 | 4,5500 | 4,5500 | 4,5200 | 4,5200 | 4,5200 | 2.291.731 |
| 08 gen 2024 | 4,4700 | 4,5100 | 4,4550 | 4,4800 | 4,4800 | 1.634.332 |
| 05 gen 2024 | 4,4500 | 4,5200 | 4,4200 | 4,4800 | 4,4800 | 1.848.608 |
| 04 gen 2024 | 4,5200 | 4,5200 | 4,4700 | 4,4700 | 4,4700 | 3.292.498 |
| 03 gen 2024 | 4,5700 | 4,5900 | 4,5100 | 4,5100 | 4,5100 | 2.429.933 |
| 02 gen 2024 | 4,6100 | 4,6650 | 4,5800 | 4,6000 | 4,6000 | 2.051.437 |
| *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.