Italia markets close in 5 hours 18 minutes
FTSE MIB
33.330,95 +144,06 (+0,43%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,59 +0,85 (+1,04%) Bitcoin EUR
57.393,81 +283,16 (+0,50%)
Liberty Financial Group Limited (LFG.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,7900 | 3,7900 | 3,7100 | 3,7600 | 3,7600 | 4.951 |
| 27 giu 2024 | 3,8900 | 3,8900 | 3,7400 | 3,7400 | 3,7400 | 205.682 |
| 27 giu 2024 | 0.13 Dividendo | |||||
| 26 giu 2024 | 3,8000 | 3,8200 | 3,7800 | 3,8200 | 3,6900 | 24.273 |
| 25 giu 2024 | 3,7000 | 3,8000 | 3,5800 | 3,8000 | 3,6707 | 48.182 |
| 24 giu 2024 | 3,6000 | 3,7300 | 3,6000 | 3,7200 | 3,5934 | 125.639 |
| 21 giu 2024 | 3,7000 | 3,7000 | 3,5250 | 3,6300 | 3,5065 | 41.760 |
| 20 giu 2024 | 3,7000 | 3,7000 | 3,6800 | 3,7000 | 3,5741 | 29.475 |
| 19 giu 2024 | 3,7100 | 3,7200 | 3,6900 | 3,7000 | 3,5741 | 14.218 |
| 18 giu 2024 | 3,7500 | 3,7900 | 3,7000 | 3,7100 | 3,5837 | 26.871 |
| 17 giu 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7400 | 3,6127 | 56.078 |
| 14 giu 2024 | 3,7500 | 3,7500 | 3,7000 | 3,7100 | 3,5837 | 7.611 |
| 13 giu 2024 | 3,7800 | 3,7800 | 3,7300 | 3,7400 | 3,6127 | 78.606 |
| 12 giu 2024 | 3,8000 | 3,8100 | 3,7900 | 3,7900 | 3,6610 | 15.218 |
| 11 giu 2024 | 3,8900 | 3,8900 | 3,7900 | 3,7900 | 3,6610 | 25.517 |
| 07 giu 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8500 | 3,7190 | 9.013 |
| 06 giu 2024 | 3,8200 | 3,8700 | 3,7600 | 3,7600 | 3,6320 | 42.968 |
| 05 giu 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8900 | 3,7576 | 1.983 |
| 04 giu 2024 | 3,9200 | 3,9200 | 3,7900 | 3,7900 | 3,6610 | 7.352 |
| 03 giu 2024 | 3,9500 | 3,9600 | 3,8200 | 3,9000 | 3,7673 | 11.742 |
| 31 mag 2024 | 3,8900 | 3,9700 | 3,8900 | 3,9700 | 3,8349 | 1.920 |
| 30 mag 2024 | 3,8400 | 3,8500 | 3,7800 | 3,7800 | 3,6514 | 36.097 |
| 29 mag 2024 | 3,9500 | 3,9500 | 3,7900 | 3,8500 | 3,7190 | 34.682 |
| 28 mag 2024 | 3,9900 | 3,9900 | 3,8800 | 3,9500 | 3,8156 | 9.343 |
| 27 mag 2024 | 4,0000 | 4,0000 | 3,8800 | 3,9900 | 3,8542 | 34.136 |
| 24 mag 2024 | 3,9300 | 4,0000 | 3,8600 | 4,0000 | 3,8639 | 15.507 |
| 23 mag 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,7866 | - |
| 22 mag 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,7866 | 220 |
| 21 mag 2024 | 3,9900 | 4,0000 | 3,9900 | 4,0000 | 3,8639 | 14.860 |
| 20 mag 2024 | 3,8900 | 3,9900 | 3,8900 | 3,9200 | 3,7866 | 16.822 |
| 17 mag 2024 | 4,0100 | 4,0100 | 3,8800 | 3,8900 | 3,7576 | 1.293 |
| 16 mag 2024 | 4,0300 | 4,0300 | 4,0100 | 4,0100 | 3,8735 | 1.247 |
| 15 mag 2024 | 3,9700 | 3,9700 | 3,9400 | 3,9700 | 3,8349 | 4.194 |
| 14 mag 2024 | 3,8600 | 3,9700 | 3,8600 | 3,9700 | 3,8349 | 3.757 |
| 13 mag 2024 | 3,8700 | 3,9500 | 3,8500 | 3,8500 | 3,7190 | 216.621 |
| 10 mag 2024 | 3,9300 | 3,9400 | 3,8500 | 3,8500 | 3,7190 | 8.845 |
| 09 mag 2024 | 4,0300 | 4,0300 | 3,8500 | 3,8500 | 3,7190 | 5.080 |
| 08 mag 2024 | 4,0000 | 4,0300 | 3,8200 | 3,8200 | 3,6900 | 24.592 |
| 07 mag 2024 | 4,0100 | 4,0200 | 4,0100 | 4,0200 | 3,8832 | 16.287 |
| 06 mag 2024 | 3,9900 | 4,0200 | 3,9500 | 4,0100 | 3,8735 | 24.690 |
| 03 mag 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9700 | 3,8349 | 37.113 |
| 02 mag 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,8446 | 178.131 |
| 01 mag 2024 | 3,9700 | 3,9700 | 3,9500 | 3,9700 | 3,8349 | 3.234 |
| 30 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8446 | - |
| 29 apr 2024 | 3,9800 | 3,9800 | 3,8600 | 3,9800 | 3,8446 | 6.622 |
| 26 apr 2024 | 3,9000 | 3,9750 | 3,9000 | 3,9700 | 3,8349 | 11.921 |
| 24 apr 2024 | 3,9000 | 3,9100 | 3,9000 | 3,9100 | 3,7769 | 11.154 |
| 23 apr 2024 | 3,9700 | 3,9800 | 3,9700 | 3,9800 | 3,8446 | 232.623 |
| 22 apr 2024 | 3,8900 | 3,9100 | 3,8750 | 3,9000 | 3,7673 | 53.547 |
| 19 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6707 | 7.240 |
| 18 apr 2024 | 3,8400 | 3,8500 | 3,8300 | 3,8300 | 3,6997 | 5.601 |
| 17 apr 2024 | 3,8000 | 3,8600 | 3,8000 | 3,8600 | 3,7286 | 2.671 |
| 16 apr 2024 | 3,8000 | 3,8800 | 3,7900 | 3,8800 | 3,7480 | 7.798 |
| 15 apr 2024 | 3,8300 | 3,8600 | 3,7500 | 3,8000 | 3,6707 | 22.054 |
| 12 apr 2024 | 3,9500 | 3,9500 | 3,8100 | 3,8100 | 3,6803 | 23.768 |
| 11 apr 2024 | 4,0000 | 4,0000 | 3,9500 | 3,9600 | 3,8252 | 14.814 |
| 10 apr 2024 | 3,9000 | 4,0300 | 3,9000 | 4,0000 | 3,8639 | 25.242 |
| 09 apr 2024 | 3,9100 | 4,0000 | 3,8100 | 4,0000 | 3,8639 | 42.655 |
| 08 apr 2024 | 3,8400 | 3,9400 | 3,8400 | 3,9400 | 3,8059 | 6.836 |
| 05 apr 2024 | 3,9000 | 3,9000 | 3,8100 | 3,8300 | 3,6997 | 27.642 |
| 04 apr 2024 | 3,8900 | 3,8900 | 3,8000 | 3,8600 | 3,7286 | 13.651 |
| 03 apr 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 3,6707 | 22.170 |
| 02 apr 2024 | 3,9850 | 4,0000 | 3,8500 | 3,8500 | 3,7190 | 7.420 |
| 28 mar 2024 | 3,9000 | 4,0100 | 3,8100 | 3,8900 | 3,7576 | 45.474 |
| 27 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7286 | - |
| 26 mar 2024 | 4,0000 | 4,0000 | 3,8200 | 3,8600 | 3,7286 | 54.456 |
| 25 mar 2024 | 3,8000 | 3,8000 | 3,6800 | 3,8000 | 3,6707 | 10.044 |
| 22 mar 2024 | 3,9100 | 3,9200 | 3,7300 | 3,8000 | 3,6707 | 470.271 |
| 21 mar 2024 | 4,0600 | 4,0950 | 3,8600 | 3,8600 | 3,7286 | 22.017 |
| 20 mar 2024 | 3,9500 | 3,9900 | 3,9500 | 3,9800 | 3,8446 | 7.102 |
| 19 mar 2024 | 4,0500 | 4,0900 | 3,9600 | 4,0000 | 3,8639 | 25.315 |
| 18 mar 2024 | 4,2400 | 4,2500 | 4,0000 | 4,0000 | 3,8639 | 6.624 |
| 15 mar 2024 | 4,2400 | 4,2400 | 4,1000 | 4,1000 | 3,9605 | 63.845 |
| 14 mar 2024 | 4,1100 | 4,3000 | 4,1100 | 4,2300 | 4,0860 | 143.192 |
| 13 mar 2024 | 4,1500 | 4,1500 | 4,1400 | 4,1500 | 4,0088 | 7.284 |
| 12 mar 2024 | 4,2200 | 4,2200 | 4,1100 | 4,1500 | 4,0088 | 4.531 |
| 11 mar 2024 | 4,2000 | 4,2300 | 4,1000 | 4,2300 | 4,0860 | 14.711 |
| 08 mar 2024 | 4,2100 | 4,2100 | 4,1000 | 4,1000 | 3,9605 | 6.262 |
| 07 mar 2024 | 4,1500 | 4,2500 | 4,1000 | 4,2000 | 4,0571 | 62.170 |
| 06 mar 2024 | 4,1500 | 4,1900 | 4,1000 | 4,1900 | 4,0474 | 24.833 |
| 05 mar 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,0860 | 64.207 |
| 04 mar 2024 | 4,0000 | 4,2900 | 4,0000 | 4,2400 | 4,0957 | 74.580 |
| 01 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8639 | 200 |
| 29 feb 2024 | 4,0100 | 4,0100 | 3,7300 | 3,9100 | 3,7769 | 569.669 |
| 28 feb 2024 | 4,0600 | 4,0900 | 4,0000 | 4,0000 | 3,8639 | 17.685 |
| 27 feb 2024 | 4,1000 | 4,1000 | 4,0600 | 4,0600 | 3,9218 | 5.345 |
| 26 feb 2024 | 4,1500 | 4,1600 | 4,0600 | 4,1000 | 3,9605 | 28.848 |
| 23 feb 2024 | 4,2800 | 4,2800 | 4,1500 | 4,1500 | 4,0088 | 8.067 |
| 22 feb 2024 | 4,0900 | 4,0900 | 4,0800 | 4,0800 | 3,9412 | 2.929 |
| 21 feb 2024 | 4,1900 | 4,1900 | 4,0800 | 4,0800 | 3,9412 | 2.715 |
| 20 feb 2024 | 4,1800 | 4,1800 | 4,1500 | 4,1500 | 4,0088 | 330 |
| 19 feb 2024 | 4,0900 | 4,2150 | 4,0800 | 4,1800 | 4,0377 | 4.878 |
| 16 feb 2024 | 4,2800 | 4,3900 | 4,0800 | 4,1300 | 3,9895 | 16.454 |
| 15 feb 2024 | 4,1600 | 4,1850 | 4,1600 | 4,1600 | 4,0184 | 177.787 |
| 14 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,9798 | 75.102 |
| 13 feb 2024 | 4,2000 | 4,2000 | 4,1200 | 4,1200 | 3,9798 | 7.883 |
| 12 feb 2024 | 4,3000 | 4,3000 | 4,1100 | 4,2100 | 4,0667 | 32.161 |
| 09 feb 2024 | 4,2300 | 4,3100 | 4,2300 | 4,3100 | 4,1633 | 5.233 |
| 08 feb 2024 | 4,4400 | 4,4600 | 4,2600 | 4,2600 | 4,1150 | 10.733 |
| 07 feb 2024 | 4,4400 | 4,4600 | 4,4400 | 4,4600 | 4,3082 | 6.578 |
| *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.