Italia markets close in 1 hour 15 minutes
FTSE MIB
34.771,21 +263,37 (+0,76%) Dow Jones
38.951,02 +143,69 (+0,37%) Nasdaq
17.169,37 -18,53 (-0,11%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,53 +0,46 (+0,62%) Bitcoin EUR
65.407,69 +655,12 (+1,01%)
HomeCo Daily Needs REIT (HDN.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 1,2550 | 1,2600 | 1,2375 | 1,2400 | 1,2400 | 2.220.625 |
| 05 giu 2024 | 1,2400 | 1,2450 | 1,2350 | 1,2350 | 1,2350 | 2.273.290 |
| 04 giu 2024 | 1,2400 | 1,2475 | 1,2200 | 1,2200 | 1,2200 | 1.996.940 |
| 03 giu 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2400 | 1,2400 | 1.792.439 |
| 31 mag 2024 | 1,2200 | 1,2325 | 1,2100 | 1,2100 | 1,2100 | 5.563.631 |
| 30 mag 2024 | 1,2100 | 1,2250 | 1,2075 | 1,2100 | 1,2100 | 1.884.409 |
| 29 mag 2024 | 1,2150 | 1,2250 | 1,2050 | 1,2150 | 1,2150 | 1.656.849 |
| 28 mag 2024 | 1,2400 | 1,2450 | 1,2250 | 1,2300 | 1,2300 | 2.112.797 |
| 27 mag 2024 | 1,2350 | 1,2450 | 1,2300 | 1,2450 | 1,2450 | 2.176.709 |
| 24 mag 2024 | 1,2300 | 1,2400 | 1,2250 | 1,2300 | 1,2300 | 41.975.531 |
| 23 mag 2024 | 1,2600 | 1,2650 | 1,2450 | 1,2450 | 1,2450 | 2.329.179 |
| 22 mag 2024 | 1,2650 | 1,2750 | 1,2550 | 1,2650 | 1,2650 | 1.826.599 |
| 21 mag 2024 | 1,2550 | 1,2750 | 1,2500 | 1,2600 | 1,2600 | 2.337.662 |
| 20 mag 2024 | 1,2500 | 1,2600 | 1,2450 | 1,2600 | 1,2600 | 887.953 |
| 17 mag 2024 | 1,2700 | 1,2750 | 1,2550 | 1,2550 | 1,2550 | 1.436.565 |
| 16 mag 2024 | 1,2750 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 1.967.346 |
| 15 mag 2024 | 1,2350 | 1,2650 | 1,2350 | 1,2600 | 1,2600 | 1.871.024 |
| 14 mag 2024 | 1,2750 | 1,2775 | 1,2250 | 1,2350 | 1,2350 | 3.169.862 |
| 13 mag 2024 | 1,2550 | 1,2800 | 1,2450 | 1,2800 | 1,2800 | 3.062.244 |
| 10 mag 2024 | 1,2350 | 1,2600 | 1,2300 | 1,2550 | 1,2550 | 1.408.348 |
| 09 mag 2024 | 1,2450 | 1,2500 | 1,2250 | 1,2350 | 1,2350 | 2.318.506 |
| 08 mag 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2450 | 1,2450 | 2.324.324 |
| 07 mag 2024 | 1,2300 | 1,2350 | 1,2100 | 1,2300 | 1,2300 | 2.145.508 |
| 06 mag 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2150 | 1,2150 | 1.930.343 |
| 03 mag 2024 | 1,2200 | 1,2250 | 1,2050 | 1,2150 | 1,2150 | 2.249.139 |
| 02 mag 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2100 | 1,2100 | 2.398.761 |
| 01 mag 2024 | 1,2100 | 1,2200 | 1,2025 | 1,2100 | 1,2100 | 1.683.324 |
| 30 apr 2024 | 1,2300 | 1,2425 | 1,2250 | 1,2300 | 1,2300 | 2.379.753 |
| 29 apr 2024 | 1,2150 | 1,2400 | 1,2075 | 1,2400 | 1,2400 | 2.093.024 |
| 26 apr 2024 | 1,2150 | 1,2225 | 1,2000 | 1,2000 | 1,2000 | 2.245.406 |
| 24 apr 2024 | 1,2750 | 1,2800 | 1,2250 | 1,2250 | 1,2250 | 2.732.691 |
| 23 apr 2024 | 1,2550 | 1,2800 | 1,2550 | 1,2700 | 1,2700 | 2.060.590 |
| 22 apr 2024 | 1,2300 | 1,2625 | 1,2300 | 1,2500 | 1,2500 | 2.260.466 |
| 19 apr 2024 | 1,2250 | 1,2300 | 1,2050 | 1,2150 | 1,2150 | 2.352.412 |
| 18 apr 2024 | 1,2200 | 1,2500 | 1,2150 | 1,2400 | 1,2400 | 1.701.964 |
| 17 apr 2024 | 1,2050 | 1,2350 | 1,2050 | 1,2250 | 1,2250 | 2.332.463 |
| 16 apr 2024 | 1,2100 | 1,2150 | 1,2000 | 1,2050 | 1,2050 | 2.000.371 |
| 15 apr 2024 | 1,2250 | 1,2300 | 1,2050 | 1,2250 | 1,2250 | 1.918.882 |
| 12 apr 2024 | 1,2350 | 1,2400 | 1,2200 | 1,2250 | 1,2250 | 2.311.938 |
| 11 apr 2024 | 1,2300 | 1,2450 | 1,2150 | 1,2350 | 1,2350 | 2.633.313 |
| 10 apr 2024 | 1,2550 | 1,2575 | 1,2450 | 1,2500 | 1,2500 | 1.362.788 |
| 09 apr 2024 | 1,2600 | 1,2600 | 1,2350 | 1,2450 | 1,2450 | 2.320.061 |
| 08 apr 2024 | 1,2350 | 1,2550 | 1,2350 | 1,2500 | 1,2500 | 2.741.277 |
| 05 apr 2024 | 1,2250 | 1,2450 | 1,2200 | 1,2350 | 1,2350 | 1.940.309 |
| 04 apr 2024 | 1,2200 | 1,2375 | 1,2100 | 1,2200 | 1,2200 | 2.609.844 |
| 03 apr 2024 | 1,2500 | 1,2550 | 1,2150 | 1,2150 | 1,2150 | 5.808.612 |
| 02 apr 2024 | 1,2550 | 1,2700 | 1,2500 | 1,2650 | 1,2650 | 3.430.481 |
| 28 mar 2024 | 1,2750 | 1,2800 | 1,2600 | 1,2700 | 1,2700 | 4.271.217 |
| 27 mar 2024 | 1,2700 | 1,2700 | 1,2475 | 1,2600 | 1,2600 | 3.209.257 |
| 27 mar 2024 | 0.02075 Dividendo | |||||
| 26 mar 2024 | 1,2950 | 1,3000 | 1,2650 | 1,2750 | 1,2542 | 2.984.459 |
| 25 mar 2024 | 1,2900 | 1,3000 | 1,2850 | 1,2950 | 1,2739 | 3.238.926 |
| 22 mar 2024 | 1,2900 | 1,3050 | 1,2800 | 1,2900 | 1,2690 | 13.739.994 |
| 21 mar 2024 | 1,3100 | 1,3100 | 1,2825 | 1,2950 | 1,2739 | 6.021.446 |
| 20 mar 2024 | 1,2950 | 1,2950 | 1,2725 | 1,2750 | 1,2542 | 2.277.129 |
| 19 mar 2024 | 1,2850 | 1,2925 | 1,2700 | 1,2900 | 1,2690 | 3.184.197 |
| 18 mar 2024 | 1,3000 | 1,3050 | 1,2700 | 1,2750 | 1,2542 | 3.184.454 |
| 15 mar 2024 | 1,2650 | 1,3150 | 1,2600 | 1,3150 | 1,2936 | 7.255.864 |
| 14 mar 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2700 | 1,2493 | 1.276.604 |
| 13 mar 2024 | 1,2750 | 1,2925 | 1,2700 | 1,2700 | 1,2493 | 1.528.871 |
| 12 mar 2024 | 1,2650 | 1,2900 | 1,2650 | 1,2700 | 1,2493 | 1.457.152 |
| 11 mar 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2650 | 1,2444 | 1.317.248 |
| 08 mar 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2850 | 1,2641 | 1.615.176 |
| 07 mar 2024 | 1,2600 | 1,2600 | 1,2450 | 1,2600 | 1,2395 | 3.372.663 |
| 06 mar 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2500 | 1,2297 | 1.662.150 |
| 05 mar 2024 | 1,2450 | 1,2450 | 1,2225 | 1,2350 | 1,2149 | 1.735.535 |
| 04 mar 2024 | 1,2400 | 1,2650 | 1,2300 | 1,2400 | 1,2198 | 3.066.469 |
| 01 mar 2024 | 1,2500 | 1,2500 | 1,2250 | 1,2350 | 1,2149 | 1.753.236 |
| 29 feb 2024 | 1,2200 | 1,2450 | 1,2050 | 1,2450 | 1,2247 | 5.676.413 |
| 28 feb 2024 | 1,2350 | 1,2350 | 1,2100 | 1,2150 | 1,1952 | 3.480.937 |
| 27 feb 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2250 | 1,2051 | 2.690.293 |
| 26 feb 2024 | 1,2450 | 1,2500 | 1,2225 | 1,2250 | 1,2051 | 1.539.960 |
| 23 feb 2024 | 1,2500 | 1,2550 | 1,2225 | 1,2350 | 1,2149 | 2.442.024 |
| 22 feb 2024 | 1,2500 | 1,2550 | 1,2200 | 1,2400 | 1,2198 | 1.715.453 |
| 21 feb 2024 | 1,2350 | 1,2450 | 1,2300 | 1,2300 | 1,2100 | 2.326.025 |
| 20 feb 2024 | 1,2300 | 1,2350 | 1,2150 | 1,2300 | 1,2100 | 2.287.739 |
| 19 feb 2024 | 1,2650 | 1,2750 | 1,2175 | 1,2200 | 1,2001 | 2.463.143 |
| 16 feb 2024 | 1,3000 | 1,3100 | 1,2625 | 1,2700 | 1,2493 | 2.949.957 |
| 15 feb 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2850 | 1,2641 | 3.542.928 |
| 14 feb 2024 | 1,2400 | 1,2675 | 1,2400 | 1,2550 | 1,2346 | 2.530.954 |
| 13 feb 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2700 | 1,2493 | 1.853.006 |
| 12 feb 2024 | 1,2700 | 1,2750 | 1,2600 | 1,2600 | 1,2395 | 818.291 |
| 09 feb 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2650 | 1,2444 | 3.824.173 |
| 08 feb 2024 | 1,2700 | 1,2750 | 1,2450 | 1,2550 | 1,2346 | 4.115.162 |
| 07 feb 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2650 | 1,2444 | 6.084.678 |
| 06 feb 2024 | 1,2450 | 1,2450 | 1,2200 | 1,2400 | 1,2198 | 2.214.060 |
| 05 feb 2024 | 1,2400 | 1,2450 | 1,2200 | 1,2450 | 1,2247 | 2.734.952 |
| 02 feb 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2297 | 3.949.738 |
| 01 feb 2024 | 1,2500 | 1,2650 | 1,2300 | 1,2350 | 1,2149 | 4.510.496 |
| 31 gen 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2700 | 1,2493 | 7.431.396 |
| 30 gen 2024 | 1,2100 | 1,2250 | 1,1975 | 1,2200 | 1,2001 | 3.623.205 |
| 29 gen 2024 | 1,1900 | 1,2000 | 1,1750 | 1,1950 | 1,1756 | 6.172.577 |
| 25 gen 2024 | 1,2400 | 1,2400 | 1,1750 | 1,1800 | 1,1608 | 4.338.085 |
| 24 gen 2024 | 1,2400 | 1,2500 | 1,2150 | 1,2400 | 1,2198 | 3.869.437 |
| 23 gen 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2350 | 1,2149 | 1.672.636 |
| 22 gen 2024 | 1,2250 | 1,2450 | 1,2250 | 1,2350 | 1,2149 | 1.961.882 |
| 19 gen 2024 | 1,2450 | 1,2500 | 1,2150 | 1,2250 | 1,2051 | 3.959.899 |
| 18 gen 2024 | 1,2300 | 1,2400 | 1,2150 | 1,2250 | 1,2051 | 6.252.039 |
| 17 gen 2024 | 1,2450 | 1,2650 | 1,2425 | 1,2500 | 1,2297 | 4.564.917 |
| 16 gen 2024 | 1,2600 | 1,2700 | 1,2450 | 1,2550 | 1,2346 | 3.570.905 |
| *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.