Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.781,88 -695,36 (-1,11%)
Ingenia Communities Group (INA.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,9400 | 4,9500 | 4,8400 | 4,8700 | 4,8700 | 311.360 |
| 13 giu 2024 | 4,8100 | 4,8900 | 4,8100 | 4,8400 | 4,8400 | 875.681 |
| 12 giu 2024 | 4,8800 | 4,8900 | 4,7700 | 4,7800 | 4,7800 | 582.168 |
| 11 giu 2024 | 4,8800 | 4,9250 | 4,8100 | 4,8600 | 4,8600 | 1.080.611 |
| 07 giu 2024 | 4,9500 | 4,9700 | 4,8600 | 4,8800 | 4,8800 | 603.763 |
| 06 giu 2024 | 4,9900 | 5,0100 | 4,8900 | 4,9000 | 4,9000 | 652.878 |
| 05 giu 2024 | 4,9300 | 4,9800 | 4,9100 | 4,9500 | 4,9500 | 1.035.866 |
| 04 giu 2024 | 4,9100 | 4,9600 | 4,8600 | 4,8600 | 4,8600 | 989.086 |
| 03 giu 2024 | 4,9800 | 5,0500 | 4,9500 | 4,9500 | 4,9500 | 1.375.620 |
| 31 mag 2024 | 4,8800 | 4,8850 | 4,7800 | 4,8300 | 4,8300 | 1.853.290 |
| 30 mag 2024 | 4,7600 | 4,8100 | 4,7500 | 4,7800 | 4,7800 | 524.902 |
| 29 mag 2024 | 4,7600 | 4,8400 | 4,7600 | 4,7700 | 4,7700 | 721.559 |
| 28 mag 2024 | 4,9100 | 4,9100 | 4,8300 | 4,8400 | 4,8400 | 536.848 |
| 27 mag 2024 | 4,8100 | 4,9400 | 4,7900 | 4,9300 | 4,9300 | 943.432 |
| 24 mag 2024 | 4,8000 | 4,8200 | 4,7000 | 4,7200 | 4,7200 | 424.007 |
| 23 mag 2024 | 4,8400 | 4,8550 | 4,7900 | 4,8200 | 4,8200 | 561.489 |
| 22 mag 2024 | 4,8600 | 4,9050 | 4,8500 | 4,8800 | 4,8800 | 437.327 |
| 21 mag 2024 | 4,9000 | 4,9450 | 4,8600 | 4,9000 | 4,9000 | 992.055 |
| 20 mag 2024 | 4,9300 | 4,9300 | 4,8500 | 4,8900 | 4,8900 | 957.675 |
| 17 mag 2024 | 4,8800 | 4,9500 | 4,8500 | 4,9200 | 4,9200 | 729.159 |
| 16 mag 2024 | 4,9600 | 5,0100 | 4,9300 | 4,9700 | 4,9700 | 795.355 |
| 15 mag 2024 | 4,8300 | 4,8600 | 4,7800 | 4,8500 | 4,8500 | 245.337 |
| 14 mag 2024 | 4,8000 | 4,8100 | 4,7500 | 4,7900 | 4,7900 | 428.154 |
| 13 mag 2024 | 4,8200 | 4,8500 | 4,7900 | 4,8200 | 4,8200 | 417.050 |
| 10 mag 2024 | 4,8200 | 4,8550 | 4,7900 | 4,8400 | 4,8400 | 244.909 |
| 09 mag 2024 | 4,8800 | 4,8800 | 4,7900 | 4,8000 | 4,8000 | 813.427 |
| 08 mag 2024 | 4,7400 | 4,8700 | 4,7200 | 4,8700 | 4,8700 | 949.231 |
| 07 mag 2024 | 4,6200 | 4,7000 | 4,6200 | 4,7000 | 4,7000 | 1.114.731 |
| 06 mag 2024 | 4,6300 | 4,6600 | 4,5800 | 4,5900 | 4,5900 | 286.737 |
| 03 mag 2024 | 4,6200 | 4,6300 | 4,5850 | 4,6100 | 4,6100 | 730.672 |
| 02 mag 2024 | 4,5900 | 4,6350 | 4,5650 | 4,5700 | 4,5700 | 486.995 |
| 01 mag 2024 | 4,5700 | 4,6100 | 4,5400 | 4,5900 | 4,5900 | 1.845.416 |
| 30 apr 2024 | 4,6600 | 4,6800 | 4,6000 | 4,6600 | 4,6600 | 740.410 |
| 29 apr 2024 | 4,6000 | 4,6700 | 4,5800 | 4,6700 | 4,6700 | 935.586 |
| 26 apr 2024 | 4,6400 | 4,6500 | 4,5200 | 4,5400 | 4,5400 | 964.310 |
| 24 apr 2024 | 4,8500 | 4,8500 | 4,6700 | 4,7100 | 4,7100 | 1.211.929 |
| 23 apr 2024 | 4,8700 | 4,9100 | 4,8300 | 4,8400 | 4,8400 | 913.447 |
| 22 apr 2024 | 4,7700 | 4,8600 | 4,7700 | 4,8100 | 4,8100 | 448.020 |
| 19 apr 2024 | 4,8100 | 4,8100 | 4,6550 | 4,7000 | 4,7000 | 927.326 |
| 18 apr 2024 | 4,7900 | 4,8400 | 4,7900 | 4,8400 | 4,8400 | 493.280 |
| 17 apr 2024 | 4,7300 | 4,8000 | 4,7300 | 4,7900 | 4,7900 | 359.962 |
| 16 apr 2024 | 4,7800 | 4,7800 | 4,7000 | 4,7300 | 4,7300 | 773.909 |
| 15 apr 2024 | 4,8200 | 4,8300 | 4,7450 | 4,8000 | 4,8000 | 1.046.966 |
| 12 apr 2024 | 4,9300 | 4,9300 | 4,8200 | 4,8500 | 4,8500 | 845.017 |
| 11 apr 2024 | 4,8500 | 4,9700 | 4,7900 | 4,9300 | 4,9300 | 726.322 |
| 10 apr 2024 | 5,0700 | 5,0700 | 4,9600 | 5,0000 | 5,0000 | 1.302.470 |
| 09 apr 2024 | 5,0600 | 5,0600 | 5,0200 | 5,0300 | 5,0300 | 304.257 |
| 08 apr 2024 | 5,0800 | 5,0950 | 5,0200 | 5,0400 | 5,0400 | 588.085 |
| 05 apr 2024 | 4,9400 | 5,0900 | 4,9400 | 5,0800 | 5,0800 | 503.984 |
| 04 apr 2024 | 5,0400 | 5,1000 | 5,0350 | 5,0500 | 5,0500 | 268.117 |
| 03 apr 2024 | 5,1500 | 5,2500 | 4,9900 | 5,0300 | 5,0300 | 750.065 |
| 02 apr 2024 | 5,1800 | 5,2300 | 5,1500 | 5,1900 | 5,1900 | 607.536 |
| 28 mar 2024 | 5,1100 | 5,2650 | 5,0900 | 5,2300 | 5,2300 | 941.402 |
| 27 mar 2024 | 5,0500 | 5,1200 | 5,0000 | 5,1000 | 5,1000 | 671.181 |
| 26 mar 2024 | 5,0900 | 5,1250 | 5,0600 | 5,0800 | 5,0800 | 829.012 |
| 25 mar 2024 | 5,0500 | 5,1250 | 5,0150 | 5,0800 | 5,0800 | 869.696 |
| 22 mar 2024 | 5,1000 | 5,1300 | 5,0400 | 5,0400 | 5,0400 | 1.334.402 |
| 21 mar 2024 | 5,2200 | 5,2400 | 5,0700 | 5,1300 | 5,1300 | 1.013.273 |
| 20 mar 2024 | 5,1200 | 5,1800 | 5,0600 | 5,1400 | 5,1400 | 697.561 |
| 19 mar 2024 | 5,1000 | 5,1400 | 5,0300 | 5,1000 | 5,1000 | 774.300 |
| 18 mar 2024 | 5,0600 | 5,0900 | 4,9900 | 5,0700 | 5,0700 | 613.977 |
| 15 mar 2024 | 4,9300 | 5,0700 | 4,9300 | 5,0700 | 5,0700 | 1.763.126 |
| 14 mar 2024 | 5,0000 | 5,0300 | 4,9400 | 4,9800 | 4,9800 | 990.322 |
| 13 mar 2024 | 5,0400 | 5,1100 | 4,9900 | 5,0100 | 5,0100 | 989.910 |
| 12 mar 2024 | 5,1400 | 5,1600 | 5,0700 | 5,0800 | 5,0800 | 566.014 |
| 11 mar 2024 | 5,1700 | 5,2800 | 5,1300 | 5,1500 | 5,1500 | 1.189.431 |
| 08 mar 2024 | 5,0900 | 5,2150 | 5,0800 | 5,1800 | 5,1800 | 1.491.316 |
| 07 mar 2024 | 5,0000 | 5,0600 | 4,9300 | 5,0600 | 5,0600 | 2.100.176 |
| 06 mar 2024 | 4,9600 | 4,9600 | 4,9000 | 4,9300 | 4,9300 | 466.853 |
| 05 mar 2024 | 4,8800 | 4,9300 | 4,8500 | 4,9300 | 4,9300 | 1.104.920 |
| 04 mar 2024 | 4,8600 | 4,9300 | 4,8400 | 4,8600 | 4,8600 | 665.525 |
| 01 mar 2024 | 4,8700 | 4,8900 | 4,7900 | 4,8700 | 4,8700 | 795.160 |
| 29 feb 2024 | 4,7300 | 4,8400 | 4,6900 | 4,8400 | 4,8400 | 2.544.537 |
| 28 feb 2024 | 4,8200 | 4,8200 | 4,6600 | 4,7500 | 4,7500 | 864.190 |
| 27 feb 2024 | 4,9000 | 4,9200 | 4,7800 | 4,8300 | 4,8300 | 823.362 |
| 26 feb 2024 | 4,9700 | 4,9700 | 4,8650 | 4,9000 | 4,9000 | 1.240.666 |
| 23 feb 2024 | 4,8800 | 4,9200 | 4,8250 | 4,8800 | 4,8800 | 2.018.082 |
| 23 feb 2024 | 0.052 Dividendo | |||||
| 22 feb 2024 | 4,9600 | 4,9800 | 4,8800 | 4,9000 | 4,8480 | 1.282.628 |
| 21 feb 2024 | 4,8800 | 4,9000 | 4,7900 | 4,9000 | 4,8480 | 1.396.016 |
| 20 feb 2024 | 4,7000 | 4,8200 | 4,6700 | 4,8100 | 4,7590 | 747.060 |
| 19 feb 2024 | 4,8700 | 4,8700 | 4,7100 | 4,7300 | 4,6798 | 830.096 |
| 16 feb 2024 | 4,8500 | 4,9000 | 4,7900 | 4,8200 | 4,7688 | 1.256.869 |
| 15 feb 2024 | 4,7500 | 4,7800 | 4,7100 | 4,7400 | 4,6897 | 871.453 |
| 14 feb 2024 | 4,4700 | 4,7000 | 4,4700 | 4,6800 | 4,6303 | 949.378 |
| 13 feb 2024 | 4,6400 | 4,6900 | 4,6150 | 4,6800 | 4,6303 | 1.298.245 |
| 12 feb 2024 | 4,6000 | 4,6400 | 4,5500 | 4,6100 | 4,5611 | 463.435 |
| 09 feb 2024 | 4,5700 | 4,5800 | 4,5200 | 4,5500 | 4,5017 | 4.807.830 |
| 08 feb 2024 | 4,5700 | 4,6000 | 4,5000 | 4,5700 | 4,5215 | 272.230 |
| 07 feb 2024 | 4,4900 | 4,6100 | 4,4850 | 4,5500 | 4,5017 | 818.050 |
| 06 feb 2024 | 4,3800 | 4,4500 | 4,3700 | 4,4500 | 4,4028 | 425.837 |
| 05 feb 2024 | 4,3700 | 4,4500 | 4,3400 | 4,4400 | 4,3929 | 586.671 |
| 02 feb 2024 | 4,3400 | 4,5000 | 4,3300 | 4,4700 | 4,4226 | 938.901 |
| 01 feb 2024 | 4,4100 | 4,4150 | 4,2900 | 4,3200 | 4,2742 | 1.054.198 |
| 31 gen 2024 | 4,4100 | 4,5100 | 4,4000 | 4,4800 | 4,4325 | 917.725 |
| 30 gen 2024 | 4,3200 | 4,4200 | 4,2900 | 4,4100 | 4,3632 | 1.057.520 |
| 29 gen 2024 | 4,3200 | 4,3300 | 4,2550 | 4,3200 | 4,2742 | 1.206.115 |
| 25 gen 2024 | 4,3500 | 4,3500 | 4,2900 | 4,3000 | 4,2544 | 871.426 |
| 24 gen 2024 | 4,3400 | 4,3500 | 4,2300 | 4,3400 | 4,2939 | 859.461 |
| 23 gen 2024 | 4,3700 | 4,3800 | 4,3050 | 4,3200 | 4,2742 | 928.594 |
| *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.