Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,12 -2,81 (-3,43%) Bitcoin EUR
53.385,50 -2.602,88 (-4,65%)
MMA Offshore Limited (MRM.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 2,6300 | 2,6350 | 2,6100 | 2,6200 | 2,6200 | 1.854.163 |
| 30 apr 2024 | 2,6500 | 2,6500 | 2,6200 | 2,6200 | 2,6200 | 1.625.702 |
| 29 apr 2024 | 2,6700 | 2,6700 | 2,6250 | 2,6500 | 2,6500 | 2.129.680 |
| 26 apr 2024 | 2,6500 | 2,6700 | 2,6500 | 2,6700 | 2,6700 | 1.412.271 |
| 24 apr 2024 | 2,6500 | 2,6750 | 2,6500 | 2,6600 | 2,6600 | 1.339.788 |
| 23 apr 2024 | 2,6500 | 2,6600 | 2,6500 | 2,6500 | 2,6500 | 1.161.586 |
| 22 apr 2024 | 2,6500 | 2,6700 | 2,6400 | 2,6600 | 2,6600 | 2.126.175 |
| 19 apr 2024 | 2,6300 | 2,6900 | 2,6200 | 2,6900 | 2,6900 | 4.200.746 |
| 18 apr 2024 | 2,6300 | 2,6800 | 2,6200 | 2,6500 | 2,6500 | 5.724.882 |
| 17 apr 2024 | 2,6000 | 2,6100 | 2,5850 | 2,6000 | 2,6000 | 4.187.946 |
| 16 apr 2024 | 2,6100 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 7.090.328 |
| 15 apr 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6100 | 2,6100 | 2.828.474 |
| 12 apr 2024 | 2,6200 | 2,6300 | 2,6100 | 2,6200 | 2,6200 | 2.295.661 |
| 11 apr 2024 | 2,6200 | 2,6300 | 2,6100 | 2,6200 | 2,6200 | 1.276.761 |
| 10 apr 2024 | 2,6200 | 2,6300 | 2,6100 | 2,6100 | 2,6100 | 2.561.971 |
| 09 apr 2024 | 2,6200 | 2,6250 | 2,6100 | 2,6100 | 2,6100 | 1.760.480 |
| 08 apr 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | 1.950.931 |
| 05 apr 2024 | 2,6200 | 2,6300 | 2,6000 | 2,6200 | 2,6200 | 4.488.557 |
| 04 apr 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6200 | 2,6200 | 2.893.533 |
| 03 apr 2024 | 2,6100 | 2,6300 | 2,6100 | 2,6300 | 2,6300 | 3.063.259 |
| 02 apr 2024 | 2,6100 | 2,6400 | 2,6100 | 2,6300 | 2,6300 | 4.167.226 |
| 28 mar 2024 | 2,6100 | 2,6200 | 2,6000 | 2,6100 | 2,6100 | 3.300.511 |
| 27 mar 2024 | 2,6100 | 2,6300 | 2,6000 | 2,6300 | 2,6300 | 16.522.183 |
| 26 mar 2024 | 2,6100 | 2,6200 | 2,6000 | 2,6100 | 2,6100 | 11.354.198 |
| 25 mar 2024 | 2,5600 | 2,6400 | 2,5300 | 2,6000 | 2,6000 | 11.914.006 |
| 22 mar 2024 | 2,4000 | 2,4000 | 2,3250 | 2,3500 | 2,3500 | 1.316.163 |
| 21 mar 2024 | 2,3400 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 2.340.484 |
| 20 mar 2024 | 2,3500 | 2,3900 | 2,3100 | 2,3400 | 2,3400 | 2.543.311 |
| 19 mar 2024 | 2,2900 | 2,3500 | 2,2500 | 2,3500 | 2,3500 | 1.169.580 |
| 18 mar 2024 | 2,2700 | 2,2900 | 2,2200 | 2,2800 | 2,2800 | 1.327.480 |
| 15 mar 2024 | 2,2700 | 2,3500 | 2,2200 | 2,2500 | 2,2500 | 26.340.665 |
| 14 mar 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2700 | 2,2700 | 1.268.054 |
| 13 mar 2024 | 2,1700 | 2,2500 | 2,1700 | 2,2300 | 2,2300 | 798.789 |
| 12 mar 2024 | 2,2000 | 2,2100 | 2,1500 | 2,2000 | 2,2000 | 1.537.517 |
| 11 mar 2024 | 2,2600 | 2,2700 | 2,1550 | 2,1900 | 2,1900 | 1.390.774 |
| 08 mar 2024 | 2,2600 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | 1.430.224 |
| 07 mar 2024 | 2,2200 | 2,2500 | 2,1700 | 2,2500 | 2,2500 | 2.001.540 |
| 06 mar 2024 | 2,1500 | 2,2000 | 2,1300 | 2,1700 | 2,1700 | 3.422.804 |
| 05 mar 2024 | 2,1900 | 2,1900 | 2,1200 | 2,1400 | 2,1400 | 3.315.971 |
| 04 mar 2024 | 2,3000 | 2,3500 | 2,1700 | 2,1800 | 2,1800 | 2.017.170 |
| 01 mar 2024 | 2,1200 | 2,2300 | 2,1200 | 2,2200 | 2,2200 | 3.051.288 |
| 29 feb 2024 | 2,0700 | 2,1400 | 2,0700 | 2,1400 | 2,1400 | 1.422.366 |
| 28 feb 2024 | 2,0300 | 2,0700 | 1,9850 | 2,0600 | 2,0600 | 1.468.818 |
| 27 feb 2024 | 2,1000 | 2,1000 | 2,0100 | 2,0300 | 2,0300 | 1.970.530 |
| 26 feb 2024 | 2,0600 | 2,1300 | 2,0450 | 2,1000 | 2,1000 | 7.450.498 |
| 23 feb 2024 | 2,0300 | 2,1300 | 1,9950 | 2,0700 | 2,0700 | 4.956.675 |
| 22 feb 2024 | 2,1300 | 2,2500 | 1,9175 | 1,9600 | 1,9600 | 13.708.465 |
| 21 feb 2024 | 1,9650 | 2,0300 | 1,9400 | 1,9750 | 1,9750 | 1.592.322 |
| 20 feb 2024 | 1,9550 | 1,9900 | 1,9250 | 1,9800 | 1,9800 | 1.511.255 |
| 19 feb 2024 | 2,0400 | 2,0500 | 1,9400 | 1,9550 | 1,9550 | 1.468.908 |
| 16 feb 2024 | 2,0000 | 2,0500 | 1,9600 | 2,0400 | 2,0400 | 3.219.940 |
| 15 feb 2024 | 1,9500 | 2,0150 | 1,9350 | 1,9650 | 1,9650 | 1.986.529 |
| 14 feb 2024 | 1,9250 | 1,9450 | 1,8650 | 1,9350 | 1,9350 | 1.595.724 |
| 13 feb 2024 | 1,9700 | 1,9700 | 1,9000 | 1,9500 | 1,9500 | 1.594.365 |
| 12 feb 2024 | 1,9900 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | 309.929 |
| 09 feb 2024 | 2,0000 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 1.149.181 |
| 08 feb 2024 | 2,0100 | 2,0150 | 1,9850 | 2,0000 | 2,0000 | 1.217.768 |
| 07 feb 2024 | 1,9950 | 2,0400 | 1,9850 | 2,0100 | 2,0100 | 903.466 |
| 06 feb 2024 | 2,0000 | 2,0300 | 1,9550 | 1,9800 | 1,9800 | 881.530 |
| 05 feb 2024 | 2,0000 | 2,0200 | 1,9750 | 2,0200 | 2,0200 | 897.165 |
| 02 feb 2024 | 2,0500 | 2,0500 | 1,9550 | 1,9900 | 1,9900 | 1.670.379 |
| 01 feb 2024 | 2,0800 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 1.605.205 |
| 31 gen 2024 | 2,0300 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 1.720.493 |
| 30 gen 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0700 | 2,0700 | 633.252 |
| 29 gen 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0700 | 2,0700 | 1.278.036 |
| 25 gen 2024 | 2,0700 | 2,1100 | 2,0050 | 2,1000 | 2,1000 | 2.244.571 |
| 24 gen 2024 | 2,0300 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 1.303.029 |
| 23 gen 2024 | 2,0100 | 2,0600 | 2,0000 | 2,0200 | 2,0200 | 951.306 |
| 22 gen 2024 | 1,9900 | 2,0200 | 1,9650 | 2,0100 | 2,0100 | 1.220.704 |
| 19 gen 2024 | 2,0200 | 2,0300 | 1,9800 | 1,9950 | 1,9950 | 1.022.872 |
| 18 gen 2024 | 1,9250 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 1.202.149 |
| 17 gen 2024 | 1,9500 | 1,9800 | 1,8925 | 1,9600 | 1,9600 | 838.415 |
| 16 gen 2024 | 1,9650 | 2,0000 | 1,9350 | 1,9450 | 1,9450 | 1.210.520 |
| 15 gen 2024 | 1,8700 | 1,9100 | 1,8650 | 1,9000 | 1,9000 | 147.726 |
| 12 gen 2024 | 1,8650 | 1,8700 | 1,7950 | 1,8650 | 1,8650 | 642.924 |
| 11 gen 2024 | 1,8000 | 1,8300 | 1,7850 | 1,8250 | 1,8250 | 768.020 |
| 10 gen 2024 | 1,7900 | 1,8100 | 1,7600 | 1,8100 | 1,8100 | 549.616 |
| 09 gen 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8100 | 1,8100 | 1.009.528 |
| 08 gen 2024 | 1,7800 | 1,8000 | 1,7350 | 1,7550 | 1,7550 | 832.719 |
| 05 gen 2024 | 1,8700 | 1,8700 | 1,7550 | 1,7700 | 1,7700 | 579.549 |
| 04 gen 2024 | 1,8300 | 1,8500 | 1,8250 | 1,8400 | 1,8400 | 496.848 |
| 03 gen 2024 | 1,8400 | 1,8525 | 1,8100 | 1,8400 | 1,8400 | 947.856 |
| 02 gen 2024 | 1,8900 | 1,8900 | 1,8550 | 1,8650 | 1,8650 | 288.983 |
| 29 dic 2023 | 1,9050 | 1,9100 | 1,8575 | 1,8700 | 1,8700 | 735.042 |
| 28 dic 2023 | 1,9200 | 1,9200 | 1,8750 | 1,9050 | 1,9050 | 455.234 |
| 27 dic 2023 | 1,8800 | 1,9250 | 1,8550 | 1,9000 | 1,9000 | 767.824 |
| 22 dic 2023 | 1,8650 | 1,8800 | 1,8100 | 1,8800 | 1,8800 | 1.083.890 |
| 21 dic 2023 | 1,8300 | 1,8850 | 1,7850 | 1,8700 | 1,8700 | 1.694.381 |
| 20 dic 2023 | 1,8450 | 1,8750 | 1,8250 | 1,8500 | 1,8500 | 1.199.915 |
| 19 dic 2023 | 1,7700 | 1,8450 | 1,7550 | 1,8400 | 1,8400 | 2.566.164 |
| 18 dic 2023 | 1,6700 | 1,7550 | 1,6700 | 1,7450 | 1,7450 | 1.509.104 |
| 15 dic 2023 | 1,6350 | 1,6850 | 1,6275 | 1,6550 | 1,6550 | 1.495.926 |
| 14 dic 2023 | 1,6200 | 1,6400 | 1,5950 | 1,6400 | 1,6400 | 1.004.010 |
| 13 dic 2023 | 1,5800 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 1.285.476 |
| 12 dic 2023 | 1,6200 | 1,6200 | 1,5825 | 1,6050 | 1,6050 | 939.551 |
| 11 dic 2023 | 1,5900 | 1,6200 | 1,5700 | 1,6200 | 1,6200 | 551.937 |
| 08 dic 2023 | 1,5000 | 1,5800 | 1,5000 | 1,5800 | 1,5800 | 993.201 |
| 07 dic 2023 | 1,6050 | 1,6050 | 1,5050 | 1,5200 | 1,5200 | 1.219.795 |
| 06 dic 2023 | 1,6350 | 1,6450 | 1,6050 | 1,6250 | 1,6250 | 1.076.445 |
| 05 dic 2023 | 1,6200 | 1,6350 | 1,5900 | 1,6300 | 1,6300 | 731.246 |
| *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.