Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.611,51 -866,05 (-1,51%)
Latitude Group Holdings Limited (LFS.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:52PM AEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1550 | 1,1550 | 25.945 |
| 27 giu 2024 | 1,1650 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | 407 |
| 26 giu 2024 | 1,1500 | 1,1650 | 1,1500 | 1,1650 | 1,1650 | 32.638 |
| 25 giu 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 78.729 |
| 24 giu 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 30.251 |
| 21 giu 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1500 | 1,1500 | 16.931 |
| 20 giu 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.735 |
| 19 giu 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1500 | 1,1500 | 2 |
| 18 giu 2024 | 1,1500 | 1,1550 | 1,1350 | 1,1550 | 1,1550 | 10.898 |
| 17 giu 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1500 | 1,1500 | 11.058 |
| 14 giu 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 38.263 |
| 13 giu 2024 | 1,1500 | 1,1525 | 1,1400 | 1,1500 | 1,1500 | 45.076 |
| 12 giu 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 25.094 |
| 11 giu 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 4.087 |
| 07 giu 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 4.761 |
| 06 giu 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 16.768 |
| 05 giu 2024 | 1,1500 | 1,1550 | 1,1300 | 1,1500 | 1,1500 | 116.816 |
| 04 giu 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 119.585 |
| 03 giu 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 447 |
| 31 mag 2024 | 1,1500 | 1,1600 | 1,1150 | 1,1600 | 1,1600 | 33.701 |
| 30 mag 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 11.007 |
| 29 mag 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 1.083 |
| 28 mag 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 14.051 |
| 27 mag 2024 | 1,1400 | 1,1550 | 1,1400 | 1,1550 | 1,1550 | 48.411 |
| 24 mag 2024 | 1,1600 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 762 |
| 23 mag 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 8.219 |
| 22 mag 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 455.043 |
| 21 mag 2024 | 1,1500 | 1,1500 | 1,1450 | 1,1500 | 1,1500 | 71.535 |
| 20 mag 2024 | 1,1500 | 1,1600 | 1,1475 | 1,1500 | 1,1500 | 11.711 |
| 17 mag 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1550 | 1,1550 | 23.672 |
| 16 mag 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 8.192 |
| 15 mag 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 9.750 |
| 14 mag 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 11.797 |
| 13 mag 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 794 |
| 10 mag 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 1.566 |
| 09 mag 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 2.581 |
| 08 mag 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 23.648 |
| 07 mag 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 2.761 |
| 06 mag 2024 | 1,1500 | 1,1650 | 1,1050 | 1,1650 | 1,1650 | 230.392 |
| 03 mag 2024 | 1,1500 | 1,1550 | 1,1325 | 1,1550 | 1,1550 | 876.770 |
| 02 mag 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1550 | 1,1550 | 2.641.045 |
| 01 mag 2024 | 1,1500 | 1,1600 | 1,1375 | 1,1600 | 1,1600 | 1.728.644 |
| 30 apr 2024 | 1,1650 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | 85.013 |
| 29 apr 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 47.934 |
| 26 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 2.439 |
| 24 apr 2024 | 1,1700 | 1,1750 | 1,1700 | 1,1700 | 1,1700 | 11.857 |
| 23 apr 2024 | 1,1650 | 1,1700 | 1,1625 | 1,1625 | 1,1625 | 17.547 |
| 22 apr 2024 | 1,1750 | 1,1750 | 1,1650 | 1,1650 | 1,1650 | 882 |
| 19 apr 2024 | 1,1700 | 1,1750 | 1,1700 | 1,1750 | 1,1750 | 816 |
| 18 apr 2024 | 1,1700 | 1,1700 | 1,1650 | 1,1700 | 1,1700 | 8.723 |
| 17 apr 2024 | 1,1700 | 1,1700 | 1,1550 | 1,1700 | 1,1700 | 21.061 |
| 16 apr 2024 | 1,1750 | 1,1750 | 1,1600 | 1,1700 | 1,1700 | 108.292 |
| 15 apr 2024 | 1,1650 | 1,1750 | 1,1650 | 1,1750 | 1,1750 | 73.557 |
| 12 apr 2024 | 1,1650 | 1,1700 | 1,1650 | 1,1700 | 1,1700 | 65.784 |
| 11 apr 2024 | 1,1650 | 1,1700 | 1,1650 | 1,1700 | 1,1700 | 66.737 |
| 10 apr 2024 | 1,1650 | 1,1700 | 1,1650 | 1,1700 | 1,1700 | 66.109 |
| 09 apr 2024 | 1,1650 | 1,1700 | 1,1650 | 1,1700 | 1,1700 | 16.276 |
| 08 apr 2024 | 1,1700 | 1,1700 | 1,1550 | 1,1700 | 1,1700 | 58.282 |
| 05 apr 2024 | 1,1700 | 1,1700 | 1,1650 | 1,1700 | 1,1700 | 6.609 |
| 04 apr 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 29.865 |
| 03 apr 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 7.118 |
| 02 apr 2024 | 1,1700 | 1,1700 | 1,1650 | 1,1650 | 1,1650 | 8.263 |
| 28 mar 2024 | 1,1700 | 1,1700 | 1,1650 | 1,1650 | 1,1650 | 946 |
| 27 mar 2024 | 1,1700 | 1,1700 | 1,1650 | 1,1650 | 1,1650 | 4.992 |
| 26 mar 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1650 | 1,1650 | 19.898 |
| 25 mar 2024 | 1,1600 | 1,1600 | 1,1550 | 1,1550 | 1,1550 | 6.274 |
| 22 mar 2024 | 1,1650 | 1,1650 | 1,1550 | 1,1550 | 1,1550 | 18.857 |
| 21 mar 2024 | 1,1550 | 1,1650 | 1,1300 | 1,1650 | 1,1650 | 38.373 |
| 20 mar 2024 | 1,1600 | 1,1650 | 1,1550 | 1,1650 | 1,1650 | 41.441 |
| 19 mar 2024 | 1,1600 | 1,1600 | 1,1550 | 1,1550 | 1,1550 | 6.212 |
| 18 mar 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 305 |
| 15 mar 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 56.545 |
| 14 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.562.276 |
| 13 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 33.020 |
| 12 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.258.888 |
| 11 mar 2024 | 1,1500 | 1,1600 | 1,1250 | 1,1500 | 1,1500 | 1.793.854 |
| 08 mar 2024 | 1,1500 | 1,1550 | 1,1300 | 1,1500 | 1,1500 | 359.962 |
| 07 mar 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 29.843 |
| 06 mar 2024 | 1,1500 | 1,1550 | 1,1350 | 1,1550 | 1,1550 | 106.773 |
| 05 mar 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 25.597 |
| 04 mar 2024 | 1,1500 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | 32.127 |
| 01 mar 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 120.554 |
| 29 feb 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 73.461 |
| 28 feb 2024 | 1,1500 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | 169.072 |
| 27 feb 2024 | 1,1600 | 1,1600 | 1,1350 | 1,1500 | 1,1500 | 76.655 |
| 26 feb 2024 | 1,1650 | 1,1650 | 1,1400 | 1,1650 | 1,1650 | 348.354 |
| 23 feb 2024 | 1,1750 | 1,1800 | 1,1650 | 1,1650 | 1,1650 | 66.314 |
| 22 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 21 feb 2024 | 1,1800 | 1,1800 | 1,1450 | 1,1650 | 1,1650 | 78.796 |
| 20 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 65.076 |
| 19 feb 2024 | 1,1750 | 1,1800 | 1,1650 | 1,1650 | 1,1650 | 70.614 |
| 16 feb 2024 | 1,1750 | 1,1750 | 1,1650 | 1,1700 | 1,1700 | 4.850 |
| 15 feb 2024 | 1,1750 | 1,1750 | 1,1650 | 1,1650 | 1,1650 | 1.325 |
| 14 feb 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 13 feb 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 12 feb 2024 | 1,1650 | 1,1750 | 1,1650 | 1,1750 | 1,1750 | 9.398 |
| 09 feb 2024 | 1,1650 | 1,1650 | 1,1450 | 1,1650 | 1,1650 | 19.222 |
| 08 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 9.370 |
| 07 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 634 |
| 06 feb 2024 | 1,1600 | 1,1750 | 1,1400 | 1,1750 | 1,1750 | 68.789 |
| *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.