Italia markets close in 7 hours 26 minutes
FTSE MIB
34.224,09 -47,03 (-0,14%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,07 +0,26 (+0,31%) Bitcoin EUR
59.756,20 -2.529,06 (-4,06%)
Mineral Resources Limited (MIN.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 68,22 | 69,39 | 66,31 | 68,82 | 68,82 | 726.951 |
| 23 apr 2024 | 69,68 | 69,69 | 68,15 | 68,54 | 68,54 | 525.305 |
| 22 apr 2024 | 69,42 | 69,97 | 68,46 | 68,95 | 68,95 | 414.839 |
| 19 apr 2024 | 69,59 | 69,87 | 67,60 | 68,24 | 68,24 | 1.388.609 |
| 18 apr 2024 | 69,75 | 70,95 | 69,75 | 70,70 | 70,70 | 769.433 |
| 17 apr 2024 | 69,43 | 70,06 | 68,72 | 69,39 | 69,39 | 531.888 |
| 16 apr 2024 | 70,44 | 70,49 | 68,82 | 69,38 | 69,38 | 638.817 |
| 15 apr 2024 | 70,78 | 71,68 | 70,57 | 71,31 | 71,31 | 525.131 |
| 12 apr 2024 | 72,15 | 72,22 | 71,50 | 72,03 | 72,03 | 453.475 |
| 11 apr 2024 | 70,51 | 72,65 | 70,51 | 72,19 | 72,19 | 1.108.120 |
| 10 apr 2024 | 72,10 | 72,51 | 71,61 | 71,61 | 71,61 | 480.520 |
| 09 apr 2024 | 71,98 | 73,16 | 70,92 | 71,29 | 71,29 | 857.811 |
| 08 apr 2024 | 71,50 | 71,50 | 70,37 | 70,59 | 70,59 | 421.348 |
| 05 apr 2024 | 69,73 | 70,41 | 69,63 | 70,16 | 70,16 | 782.572 |
| 04 apr 2024 | 70,73 | 71,40 | 70,37 | 71,13 | 71,13 | 572.458 |
| 03 apr 2024 | 69,99 | 70,63 | 69,58 | 70,37 | 70,37 | 666.355 |
| 02 apr 2024 | 70,64 | 71,56 | 70,30 | 71,00 | 71,00 | 816.322 |
| 28 mar 2024 | 70,25 | 70,96 | 69,75 | 70,87 | 70,87 | 1.304.616 |
| 27 mar 2024 | 67,21 | 68,76 | 67,14 | 68,30 | 68,30 | 706.635 |
| 26 mar 2024 | 68,82 | 68,84 | 66,70 | 67,73 | 67,73 | 1.013.568 |
| 25 mar 2024 | 69,49 | 70,30 | 69,08 | 69,70 | 69,70 | 735.353 |
| 22 mar 2024 | 69,10 | 69,50 | 68,95 | 69,15 | 69,15 | 1.014.148 |
| 21 mar 2024 | 69,70 | 69,92 | 68,60 | 69,04 | 69,04 | 1.056.733 |
| 20 mar 2024 | 67,62 | 68,99 | 67,02 | 67,84 | 67,84 | 658.460 |
| 19 mar 2024 | 66,61 | 68,61 | 66,60 | 68,21 | 68,21 | 821.885 |
| 18 mar 2024 | 66,49 | 66,50 | 65,70 | 66,17 | 66,17 | 713.907 |
| 15 mar 2024 | 66,14 | 66,49 | 64,52 | 65,91 | 65,91 | 1.648.011 |
| 14 mar 2024 | 67,00 | 68,10 | 66,44 | 67,73 | 67,73 | 1.003.185 |
| 13 mar 2024 | 66,40 | 68,00 | 66,15 | 66,81 | 66,81 | 756.910 |
| 12 mar 2024 | 66,00 | 66,82 | 65,52 | 66,31 | 66,31 | 542.288 |
| 11 mar 2024 | 66,15 | 66,73 | 65,00 | 65,48 | 65,48 | 660.795 |
| 08 mar 2024 | 67,38 | 67,80 | 66,37 | 67,08 | 67,08 | 904.515 |
| 07 mar 2024 | 65,65 | 66,71 | 65,16 | 66,66 | 66,66 | 1.015.463 |
| 06 mar 2024 | 62,31 | 64,35 | 61,00 | 64,15 | 64,15 | 890.421 |
| 05 mar 2024 | 65,85 | 65,85 | 63,87 | 64,00 | 64,00 | 1.152.185 |
| 04 mar 2024 | 68,00 | 68,81 | 65,94 | 66,40 | 66,40 | 1.038.241 |
| 01 mar 2024 | 67,16 | 68,14 | 66,20 | 67,85 | 67,85 | 930.819 |
| 01 mar 2024 | 0.2 Dividendo | |||||
| 29 feb 2024 | 67,00 | 67,64 | 66,14 | 66,69 | 66,49 | 1.749.927 |
| 28 feb 2024 | 66,29 | 67,75 | 66,04 | 67,71 | 67,51 | 1.424.593 |
| 27 feb 2024 | 63,46 | 65,14 | 63,12 | 64,61 | 64,42 | 1.052.804 |
| 26 feb 2024 | 62,49 | 64,90 | 62,23 | 64,04 | 63,85 | 1.258.266 |
| 23 feb 2024 | 61,30 | 62,97 | 60,00 | 62,32 | 62,13 | 1.223.526 |
| 22 feb 2024 | 58,85 | 61,77 | 57,65 | 60,90 | 60,72 | 1.714.309 |
| 21 feb 2024 | 58,21 | 59,87 | 57,83 | 59,09 | 58,91 | 1.220.694 |
| 20 feb 2024 | 59,74 | 59,76 | 58,47 | 59,41 | 59,23 | 784.632 |
| 19 feb 2024 | 60,50 | 61,80 | 59,75 | 60,10 | 59,92 | 780.036 |
| 16 feb 2024 | 58,46 | 59,89 | 58,26 | 59,75 | 59,57 | 1.335.168 |
| 15 feb 2024 | 57,00 | 57,77 | 56,22 | 57,09 | 56,92 | 873.557 |
| 14 feb 2024 | 55,07 | 57,05 | 55,07 | 56,84 | 56,67 | 1.296.081 |
| 13 feb 2024 | 58,38 | 58,38 | 57,17 | 57,41 | 57,24 | 796.478 |
| 12 feb 2024 | 56,77 | 57,35 | 56,15 | 56,80 | 56,63 | 726.798 |
| 09 feb 2024 | 57,41 | 58,00 | 57,10 | 57,10 | 56,93 | 790.405 |
| 08 feb 2024 | 56,97 | 57,39 | 56,40 | 57,07 | 56,90 | 899.821 |
| 07 feb 2024 | 56,50 | 58,00 | 56,37 | 56,83 | 56,66 | 1.129.479 |
| 06 feb 2024 | 55,35 | 55,85 | 54,57 | 55,21 | 55,04 | 1.245.306 |
| 05 feb 2024 | 58,19 | 58,77 | 56,03 | 56,19 | 56,02 | 1.146.806 |
| 02 feb 2024 | 58,89 | 60,04 | 58,72 | 59,08 | 58,90 | 871.073 |
| 01 feb 2024 | 58,60 | 58,89 | 57,55 | 58,38 | 58,20 | 706.097 |
| 31 gen 2024 | 60,00 | 60,53 | 59,33 | 59,95 | 59,77 | 844.248 |
| 30 gen 2024 | 60,99 | 61,10 | 59,87 | 60,84 | 60,66 | 876.479 |
| 29 gen 2024 | 59,40 | 60,90 | 58,92 | 59,84 | 59,66 | 975.260 |
| 25 gen 2024 | 58,50 | 59,60 | 57,60 | 59,39 | 59,21 | 1.636.456 |
| 24 gen 2024 | 54,30 | 55,97 | 53,74 | 55,47 | 55,30 | 1.031.984 |
| 23 gen 2024 | 53,30 | 54,70 | 52,80 | 54,09 | 53,93 | 1.297.747 |
| 22 gen 2024 | 57,50 | 57,50 | 52,52 | 52,55 | 52,39 | 2.635.868 |
| 19 gen 2024 | 58,95 | 59,95 | 58,15 | 58,15 | 57,98 | 1.238.697 |
| 18 gen 2024 | 57,73 | 59,13 | 57,69 | 58,50 | 58,32 | 1.358.962 |
| 17 gen 2024 | 60,00 | 60,88 | 59,47 | 59,47 | 59,29 | 881.229 |
| 16 gen 2024 | 60,94 | 61,10 | 59,80 | 59,84 | 59,66 | 790.107 |
| 15 gen 2024 | 62,40 | 62,41 | 60,71 | 60,81 | 60,63 | 290.517 |
| 12 gen 2024 | 63,55 | 63,97 | 62,45 | 62,74 | 62,55 | 587.752 |
| 11 gen 2024 | 63,55 | 63,99 | 62,39 | 63,64 | 63,45 | 601.330 |
| 10 gen 2024 | 65,19 | 65,77 | 62,70 | 63,00 | 62,81 | 1.121.674 |
| 09 gen 2024 | 68,15 | 68,31 | 67,11 | 67,11 | 66,91 | 390.135 |
| 08 gen 2024 | 68,07 | 68,45 | 66,73 | 67,08 | 66,88 | 482.004 |
| 05 gen 2024 | 68,92 | 69,37 | 68,05 | 68,05 | 67,85 | 616.087 |
| 04 gen 2024 | 68,57 | 69,25 | 68,40 | 68,87 | 68,66 | 487.590 |
| 03 gen 2024 | 69,97 | 70,22 | 69,27 | 69,36 | 69,15 | 510.395 |
| 02 gen 2024 | 69,90 | 70,64 | 69,68 | 70,62 | 70,41 | 325.057 |
| 29 dic 2023 | 70,82 | 70,98 | 69,92 | 70,00 | 69,79 | 470.258 |
| 28 dic 2023 | 70,07 | 70,97 | 70,07 | 70,97 | 70,76 | 627.125 |
| 27 dic 2023 | 69,00 | 70,35 | 68,76 | 69,59 | 69,38 | 840.715 |
| 22 dic 2023 | 67,82 | 68,77 | 67,58 | 68,08 | 67,88 | 1.719.451 |
| 21 dic 2023 | 67,50 | 68,54 | 66,95 | 67,32 | 67,12 | 826.114 |
| 20 dic 2023 | 69,26 | 69,33 | 68,30 | 68,30 | 68,10 | 696.809 |
| 19 dic 2023 | 67,31 | 68,50 | 67,20 | 67,94 | 67,74 | 812.170 |
| 18 dic 2023 | 66,50 | 68,03 | 66,14 | 67,42 | 67,22 | 626.797 |
| 15 dic 2023 | 66,50 | 67,58 | 65,90 | 66,78 | 66,58 | 2.476.954 |
| 14 dic 2023 | 64,40 | 67,00 | 63,72 | 65,40 | 65,20 | 1.741.044 |
| 13 dic 2023 | 61,00 | 61,89 | 60,73 | 61,51 | 61,33 | 1.390.101 |
| 12 dic 2023 | 62,20 | 62,63 | 61,02 | 61,02 | 60,84 | 844.555 |
| 11 dic 2023 | 62,71 | 63,47 | 61,23 | 61,81 | 61,62 | 766.034 |
| 08 dic 2023 | 61,78 | 63,20 | 60,79 | 62,49 | 62,30 | 1.096.879 |
| 07 dic 2023 | 59,99 | 61,60 | 59,51 | 60,73 | 60,55 | 1.155.797 |
| 06 dic 2023 | 56,66 | 59,84 | 56,51 | 59,72 | 59,54 | 1.167.597 |
| 05 dic 2023 | 58,30 | 58,92 | 56,93 | 57,32 | 57,15 | 1.387.410 |
| 04 dic 2023 | 61,77 | 61,77 | 59,40 | 59,92 | 59,74 | 965.872 |
| 01 dic 2023 | 60,29 | 61,40 | 59,66 | 60,60 | 60,42 | 806.950 |
| 30 nov 2023 | 61,59 | 61,66 | 60,06 | 61,17 | 60,99 | 1.519.879 |
| *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.