Italia markets close in 6 hours 10 minutes
FTSE MIB
34.355,81 -186,20 (-0,54%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,59 -0,15 (-0,19%) Bitcoin EUR
62.734,53 -1.811,59 (-2,81%)
The GPT Group (GPT.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 giu 2024 | 4,2150 | 4,2350 | 4,1650 | 4,1729 | 4,1729 | 1.726.785 |
| 07 giu 2024 | 4,3200 | 4,3200 | 4,2700 | 4,3100 | 4,3100 | 831.211 |
| 06 giu 2024 | 4,3500 | 4,3500 | 4,3050 | 4,3200 | 4,3200 | 2.832.667 |
| 05 giu 2024 | 4,2800 | 4,3500 | 4,2700 | 4,3400 | 4,3400 | 1.092.780 |
| 04 giu 2024 | 4,2700 | 4,2800 | 4,2200 | 4,2300 | 4,2300 | 696.601 |
| 03 giu 2024 | 4,2600 | 4,2850 | 4,2350 | 4,2400 | 4,2400 | 1.030.486 |
| 31 mag 2024 | 4,3000 | 4,3250 | 4,2300 | 4,2300 | 4,2300 | 2.109.711 |
| 30 mag 2024 | 4,2400 | 4,2550 | 4,1950 | 4,2400 | 4,2400 | 977.874 |
| 29 mag 2024 | 4,2750 | 4,3150 | 4,2500 | 4,2700 | 4,2700 | 910.417 |
| 28 mag 2024 | 4,2900 | 4,3400 | 4,2800 | 4,3400 | 4,3400 | 664.516 |
| 27 mag 2024 | 4,2800 | 4,2950 | 4,2550 | 4,2800 | 4,2800 | 557.581 |
| 24 mag 2024 | 4,2900 | 4,2950 | 4,2400 | 4,2650 | 4,2650 | 875.013 |
| 23 mag 2024 | 4,3100 | 4,3500 | 4,2800 | 4,3400 | 4,3400 | 1.157.929 |
| 22 mag 2024 | 4,3650 | 4,3950 | 4,3600 | 4,3600 | 4,3600 | 2.578.320 |
| 21 mag 2024 | 4,3500 | 4,4000 | 4,3400 | 4,3450 | 4,3450 | 2.726.586 |
| 20 mag 2024 | 4,3300 | 4,3700 | 4,3000 | 4,3700 | 4,3700 | 558.446 |
| 17 mag 2024 | 4,3800 | 4,4100 | 4,3250 | 4,3300 | 4,3300 | 1.151.753 |
| 16 mag 2024 | 4,3400 | 4,4600 | 4,3200 | 4,4500 | 4,4500 | 2.125.141 |
| 15 mag 2024 | 4,2600 | 4,3100 | 4,2350 | 4,2500 | 4,2500 | 1.286.885 |
| 14 mag 2024 | 4,2500 | 4,2550 | 4,2200 | 4,2250 | 4,2250 | 1.062.404 |
| 13 mag 2024 | 4,2500 | 4,2650 | 4,2400 | 4,2500 | 4,2500 | 889.209 |
| 10 mag 2024 | 4,2600 | 4,3000 | 4,2500 | 4,2750 | 4,2750 | 1.100.763 |
| 09 mag 2024 | 4,2300 | 4,3000 | 4,2300 | 4,2500 | 4,2500 | 1.152.957 |
| 08 mag 2024 | 4,2800 | 4,2950 | 4,2400 | 4,2500 | 4,2500 | 1.001.513 |
| 07 mag 2024 | 4,1900 | 4,2400 | 4,1800 | 4,2250 | 4,2250 | 2.100.422 |
| 06 mag 2024 | 4,1850 | 4,2100 | 4,1450 | 4,1500 | 4,1500 | 3.520.645 |
| 03 mag 2024 | 4,1400 | 4,1950 | 4,1350 | 4,1800 | 4,1800 | 1.653.452 |
| 02 mag 2024 | 4,1450 | 4,1700 | 4,1200 | 4,1200 | 4,1200 | 1.204.354 |
| 01 mag 2024 | 4,1400 | 4,1600 | 4,1250 | 4,1450 | 4,1450 | 701.981 |
| 30 apr 2024 | 4,2200 | 4,2300 | 4,1900 | 4,2100 | 4,2100 | 850.401 |
| 29 apr 2024 | 4,1700 | 4,2300 | 4,1400 | 4,1950 | 4,1950 | 1.027.007 |
| 26 apr 2024 | 4,1700 | 4,1900 | 4,0950 | 4,1200 | 4,1200 | 1.180.610 |
| 24 apr 2024 | 4,2600 | 4,2800 | 4,1750 | 4,2000 | 4,2000 | 1.440.941 |
| 23 apr 2024 | 4,2200 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | 627.340 |
| 22 apr 2024 | 4,1700 | 4,2400 | 4,1700 | 4,2000 | 4,2000 | 658.078 |
| 19 apr 2024 | 4,1300 | 4,1550 | 4,0400 | 4,1100 | 4,1100 | 1.829.314 |
| 18 apr 2024 | 4,1500 | 4,2100 | 4,1200 | 4,1850 | 4,1850 | 853.436 |
| 17 apr 2024 | 4,1550 | 4,1800 | 4,1150 | 4,1600 | 4,1600 | 1.062.588 |
| 16 apr 2024 | 4,1500 | 4,1700 | 4,1100 | 4,1450 | 4,1450 | 1.113.171 |
| 15 apr 2024 | 4,2200 | 4,2450 | 4,1950 | 4,2200 | 4,2200 | 826.737 |
| 12 apr 2024 | 4,2900 | 4,2900 | 4,2400 | 4,2500 | 4,2500 | 1.201.815 |
| 11 apr 2024 | 4,2800 | 4,3300 | 4,2500 | 4,2900 | 4,2900 | 1.598.614 |
| 10 apr 2024 | 4,3950 | 4,4500 | 4,3850 | 4,4450 | 4,4450 | 666.295 |
| 09 apr 2024 | 4,4000 | 4,4000 | 4,3550 | 4,3800 | 4,3800 | 700.805 |
| 08 apr 2024 | 4,4100 | 4,4300 | 4,3650 | 4,3900 | 4,3900 | 1.099.158 |
| 05 apr 2024 | 4,3500 | 4,4200 | 4,3400 | 4,3750 | 4,3750 | 3.049.176 |
| 04 apr 2024 | 4,3150 | 4,3950 | 4,3100 | 4,3750 | 4,3750 | 1.287.881 |
| 03 apr 2024 | 4,4650 | 4,4750 | 4,2900 | 4,3050 | 4,3050 | 2.478.807 |
| 02 apr 2024 | 4,5000 | 4,5700 | 4,5000 | 4,5100 | 4,5100 | 1.563.333 |
| 28 mar 2024 | 4,5400 | 4,6300 | 4,5400 | 4,5800 | 4,5800 | 1.881.506 |
| 27 mar 2024 | 4,4700 | 4,5000 | 4,4600 | 4,4900 | 4,4900 | 390.036 |
| 26 mar 2024 | 4,5200 | 4,5200 | 4,4600 | 4,4950 | 4,4950 | 892.461 |
| 25 mar 2024 | 4,4850 | 4,5750 | 4,4850 | 4,5600 | 4,5600 | 9.212.598 |
| 22 mar 2024 | 4,4900 | 4,5400 | 4,4800 | 4,5050 | 4,5050 | 1.416.684 |
| 21 mar 2024 | 4,4900 | 4,5400 | 4,4400 | 4,4800 | 4,4800 | 1.227.316 |
| 20 mar 2024 | 4,4300 | 4,4400 | 4,4100 | 4,4200 | 4,4200 | 1.118.455 |
| 19 mar 2024 | 4,3500 | 4,3850 | 4,3100 | 4,3750 | 4,3750 | 1.341.906 |
| 18 mar 2024 | 4,3600 | 4,4100 | 4,3450 | 4,3750 | 4,3750 | 1.623.161 |
| 15 mar 2024 | 4,3200 | 4,4250 | 4,2800 | 4,3950 | 4,3950 | 2.358.422 |
| 14 mar 2024 | 4,3700 | 4,4250 | 4,3500 | 4,3500 | 4,3500 | 1.317.526 |
| 13 mar 2024 | 4,4050 | 4,4900 | 4,3900 | 4,4200 | 4,4200 | 1.187.845 |
| 12 mar 2024 | 4,4000 | 4,5250 | 4,3900 | 4,4500 | 4,4500 | 1.011.454 |
| 11 mar 2024 | 4,4300 | 4,4500 | 4,3700 | 4,4100 | 4,4100 | 732.017 |
| 08 mar 2024 | 4,4000 | 4,4900 | 4,3800 | 4,4700 | 4,4700 | 1.231.152 |
| 07 mar 2024 | 4,3900 | 4,4400 | 4,3600 | 4,4300 | 4,4300 | 1.528.145 |
| 06 mar 2024 | 4,3200 | 4,3600 | 4,3000 | 4,3500 | 4,3500 | 1.168.329 |
| 05 mar 2024 | 4,3400 | 4,3400 | 4,2600 | 4,2900 | 4,2900 | 823.864 |
| 04 mar 2024 | 4,3100 | 4,3900 | 4,3100 | 4,3550 | 4,3550 | 708.682 |
| 01 mar 2024 | 4,3400 | 4,3500 | 4,2400 | 4,2800 | 4,2800 | 1.062.210 |
| 29 feb 2024 | 4,3300 | 4,3550 | 4,2850 | 4,3350 | 4,3350 | 1.082.476 |
| 28 feb 2024 | 4,3600 | 4,3600 | 4,2850 | 4,3350 | 4,3350 | 1.286.838 |
| 27 feb 2024 | 4,3100 | 4,3300 | 4,2650 | 4,2950 | 4,2950 | 792.073 |
| 26 feb 2024 | 4,3900 | 4,4000 | 4,2900 | 4,3100 | 4,3100 | 813.347 |
| 23 feb 2024 | 4,3800 | 4,4000 | 4,3300 | 4,3350 | 4,3350 | 1.568.273 |
| 22 feb 2024 | 4,4000 | 4,4100 | 4,3150 | 4,3200 | 4,3200 | 799.551 |
| 21 feb 2024 | 4,4100 | 4,4400 | 4,3450 | 4,3900 | 4,3900 | 1.943.945 |
| 20 feb 2024 | 4,4500 | 4,4800 | 4,3800 | 4,4200 | 4,4200 | 1.072.274 |
| 19 feb 2024 | 4,5400 | 4,5400 | 4,2800 | 4,3400 | 4,3400 | 1.972.232 |
| 16 feb 2024 | 4,6250 | 4,6400 | 4,5400 | 4,5400 | 4,5400 | 1.023.028 |
| 15 feb 2024 | 4,4400 | 4,5700 | 4,4400 | 4,5700 | 4,5700 | 2.102.875 |
| 14 feb 2024 | 4,3900 | 4,4700 | 4,3700 | 4,4500 | 4,4500 | 1.137.296 |
| 13 feb 2024 | 4,5600 | 4,6000 | 4,5400 | 4,5400 | 4,5400 | 1.048.708 |
| 12 feb 2024 | 4,5600 | 4,5600 | 4,5200 | 4,5300 | 4,5300 | 683.753 |
| 09 feb 2024 | 4,5300 | 4,5650 | 4,5200 | 4,5300 | 4,5300 | 552.374 |
| 08 feb 2024 | 4,5600 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 1.425.344 |
| 07 feb 2024 | 4,4550 | 4,5500 | 4,4500 | 4,5200 | 4,5200 | 1.448.279 |
| 06 feb 2024 | 4,4200 | 4,4400 | 4,3500 | 4,4300 | 4,4300 | 1.865.608 |
| 05 feb 2024 | 4,5400 | 4,5700 | 4,5100 | 4,5100 | 4,5100 | 778.852 |
| 02 feb 2024 | 4,5850 | 4,6600 | 4,5850 | 4,6500 | 4,6500 | 1.207.157 |
| 01 feb 2024 | 4,6000 | 4,6100 | 4,5300 | 4,5300 | 4,5300 | 921.791 |
| 31 gen 2024 | 4,5200 | 4,6400 | 4,4800 | 4,6400 | 4,6400 | 1.993.281 |
| 30 gen 2024 | 4,4800 | 4,5300 | 4,4800 | 4,5000 | 4,5000 | 680.928 |
| 29 gen 2024 | 4,4500 | 4,4750 | 4,4350 | 4,4500 | 4,4500 | 2.293.026 |
| 25 gen 2024 | 4,4500 | 4,4500 | 4,3650 | 4,4100 | 4,4100 | 2.261.920 |
| 24 gen 2024 | 4,3600 | 4,4400 | 4,3250 | 4,4400 | 4,4400 | 1.477.674 |
| 23 gen 2024 | 4,4100 | 4,4250 | 4,3500 | 4,3500 | 4,3500 | 869.836 |
| 22 gen 2024 | 4,3900 | 4,4200 | 4,3550 | 4,4200 | 4,4200 | 8.890.401 |
| 19 gen 2024 | 4,3600 | 4,3850 | 4,3200 | 4,3500 | 4,3500 | 731.174 |
| 18 gen 2024 | 4,3700 | 4,3750 | 4,3050 | 4,3200 | 4,3200 | 6.445.173 |
| 17 gen 2024 | 4,5150 | 4,5500 | 4,4200 | 4,4200 | 4,4200 | 1.340.274 |
| *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.