Italia markets close in 3 hours 3 minutes

MPower Group Limited (MPR.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,01300,0000 (0,00%)
Alla chiusura: 02:12PM AEST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20240,01300,01300,01300,01300,013049.806
19 giu 20240,01300,01300,01200,01300,013042.868
18 giu 20240,01400,01400,01400,01400,0140-
17 giu 20240,01300,01400,01300,01400,0140298.590
14 giu 20240,01300,01300,01300,01300,0130-
13 giu 20240,01300,01300,01300,01300,0130-
12 giu 20240,01300,01300,01300,01300,0130313
11 giu 20240,01400,01400,01300,01300,0130377.295
07 giu 20240,01400,01400,01400,01400,0140518.500
06 giu 20240,01300,01300,01300,01300,0130276.430
05 giu 20240,01400,01400,01400,01400,0140-
04 giu 20240,01300,01400,01100,01400,0140585.083
03 giu 20240,01200,01200,01200,01200,0120-
31 mag 20240,01500,01500,01100,01200,01201.190.034
30 mag 20240,01550,01550,01550,01550,015510.000
29 mag 20240,01500,01500,01500,01500,0150-
28 mag 20240,01700,01700,01500,01500,0150688.730
27 mag 20240,01700,01700,01700,01700,01705.976
24 mag 20240,01800,01800,01800,01800,0180-
23 mag 20240,01800,01800,01800,01800,0180-
22 mag 20240,01800,01800,01800,01800,0180-
21 mag 20240,01800,01800,01800,01800,0180-
20 mag 20240,01800,01800,01800,01800,0180-
17 mag 20240,01800,01800,01800,01800,0180100.642
16 mag 20240,01800,01800,01800,01800,018061.538
15 mag 20240,01700,01700,01700,01700,0170-
14 mag 20240,01700,01700,01700,01700,0170-
13 mag 20240,01700,01700,01700,01700,0170-
10 mag 20240,01700,01700,01700,01700,0170-
09 mag 20240,01700,01700,01700,01700,017059.956
08 mag 20240,01700,01700,01600,01700,0170733.717
07 mag 20240,01800,01800,01600,01700,0170285.073
06 mag 20240,01900,01900,01900,01900,0190412.927
03 mag 20240,01900,01900,01900,01900,0190484
02 mag 20240,01900,01900,01900,01900,0190427.375
01 mag 20240,01900,01900,01900,01900,01903.967
30 apr 20240,01900,01900,01900,01900,0190-
29 apr 20240,01900,01900,01900,01900,019013.485
26 apr 20240,01900,01900,01900,01900,0190-
24 apr 20240,01900,01900,01900,01900,0190100.000
23 apr 20240,01900,01900,01900,01900,0190-
22 apr 20240,01900,01900,01900,01900,0190-
19 apr 20240,01900,01900,01900,01900,0190-
18 apr 20240,01900,01900,01900,01900,01903.574
17 apr 20240,01900,01900,01900,01900,019040.000
16 apr 20240,01900,01900,01900,01900,0190-
15 apr 20240,02000,02000,01900,01900,0190200.811
12 apr 20240,02000,02000,02000,02000,02001.642
11 apr 20240,02000,02000,02000,02000,020020.592
10 apr 20240,01900,01900,01900,01900,019086.940
09 apr 20240,01800,01800,01800,01800,0180962
08 apr 20240,01900,01900,01800,01800,018088.236
05 apr 20240,01900,01900,01900,01900,019031.701
04 apr 20240,01900,01900,01900,01900,019026.157
03 apr 20240,01900,01900,01900,01900,019020.649
02 apr 20240,01900,01900,01900,01900,0190-
28 mar 20240,01800,01900,01800,01900,019040.738
27 mar 20240,01800,01900,01800,01900,01905.002
26 mar 20240,01800,01800,01800,01800,0180205.430
25 mar 20240,01800,01800,01800,01800,0180-
22 mar 20240,01800,01800,01800,01800,018050.886
21 mar 20240,01800,01800,01800,01800,0180722
20 mar 20240,01700,01800,01700,01800,0180112.768
19 mar 20240,01800,01800,01800,01800,018027.555
18 mar 20240,01800,01800,01800,01800,01801
15 mar 20240,01800,01800,01800,01800,0180201.046
14 mar 20240,01700,01700,01700,01700,0170-
13 mar 20240,01700,01700,01700,01700,0170200.000
12 mar 20240,01800,01800,01800,01800,0180-
11 mar 20240,01800,01800,01800,01800,0180-
08 mar 20240,01800,01800,01800,01800,0180-
07 mar 20240,01800,01800,01800,01800,0180110
06 mar 20240,01800,01800,01800,01800,0180-
05 mar 20240,01800,01800,01800,01800,018024.651
04 mar 20240,01800,01800,01800,01800,0180153.187
01 mar 20240,01800,01800,01800,01800,0180-
29 feb 20240,01800,01800,01800,01800,0180-
28 feb 20240,01800,01800,01800,01800,0180-
27 feb 20240,01800,01800,01800,01800,0180268.489
26 feb 20240,01900,01900,01900,01900,01903.000
23 feb 20240,01900,01900,01900,01900,0190-
22 feb 20240,01900,01900,01900,01900,0190235.517
21 feb 20240,02000,02000,02000,02000,0200-
20 feb 20240,02000,02000,02000,02000,0200-
19 feb 20240,02000,02050,02000,02000,0200147.575
16 feb 20240,02000,02000,02000,02000,0200-
15 feb 20240,02000,02000,02000,02000,020072.521
14 feb 20240,01900,02000,01900,02000,020010.782
13 feb 20240,01900,01900,01900,01900,0190-
12 feb 20240,01900,01900,01900,01900,0190-
09 feb 20240,01900,02000,01900,01900,019060.766
08 feb 20240,01900,01900,01900,01900,019035.000
07 feb 20240,01900,01900,01900,01900,0190-
06 feb 20240,02000,02000,01900,01900,019011.906
05 feb 20240,01900,02000,01900,02000,020014.206
02 feb 20240,01900,01900,01900,01900,0190-
01 feb 20240,01900,01900,01900,01900,0190-
31 gen 20240,02100,02100,01900,01900,01902.422.134
30 gen 20240,02100,02100,02100,02100,0210-
29 gen 20240,02100,02100,02100,02100,0210-
*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...