Italia markets open in 8 hours 39 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
59.918,74 -2.209,00 (-3,56%) CMC Crypto 200
1.390,87 -33,23 (-2,33%)
Metcash Limited (MTS.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 | 3,9400 | 3,9500 | 3,8900 | 3,9000 | 3,9000 | 2.714.979 |
| 23 apr 2024 | 3,9400 | 3,9800 | 3,9200 | 3,9400 | 3,9400 | 2.392.664 |
| 22 apr 2024 | 3,8900 | 3,9300 | 3,8800 | 3,9100 | 3,9100 | 1.510.290 |
| 19 apr 2024 | 3,9000 | 3,9100 | 3,8500 | 3,8700 | 3,8700 | 2.237.881 |
| 18 apr 2024 | 3,8900 | 3,9300 | 3,8900 | 3,9200 | 3,9200 | 2.195.024 |
| 17 apr 2024 | 3,9100 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 2.037.719 |
| 16 apr 2024 | 3,9100 | 3,9300 | 3,8600 | 3,9100 | 3,9100 | 3.070.275 |
| 15 apr 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9200 | 3,9200 | 3.122.163 |
| 12 apr 2024 | 3,9000 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 1.937.382 |
| 11 apr 2024 | 3,8700 | 3,9200 | 3,8700 | 3,9100 | 3,9100 | 1.741.756 |
| 10 apr 2024 | 3,9400 | 3,9600 | 3,8700 | 3,9000 | 3,9000 | 4.036.986 |
| 09 apr 2024 | 3,9300 | 3,9600 | 3,9100 | 3,9200 | 3,9200 | 5.083.021 |
| 08 apr 2024 | 3,9000 | 3,9300 | 3,8750 | 3,9100 | 3,9100 | 2.267.227 |
| 05 apr 2024 | 3,8900 | 3,8900 | 3,8600 | 3,8900 | 3,8900 | 1.925.620 |
| 04 apr 2024 | 3,9000 | 3,9050 | 3,8700 | 3,8900 | 3,8900 | 2.074.200 |
| 03 apr 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 1.848.540 |
| 02 apr 2024 | 3,9200 | 3,9500 | 3,9000 | 3,9300 | 3,9300 | 3.310.690 |
| 28 mar 2024 | 3,9400 | 3,9450 | 3,9000 | 3,9100 | 3,9100 | 2.017.476 |
| 27 mar 2024 | 3,8700 | 3,9200 | 3,8650 | 3,9100 | 3,9100 | 3.218.172 |
| 26 mar 2024 | 3,8800 | 3,8900 | 3,8400 | 3,8600 | 3,8600 | 2.427.685 |
| 25 mar 2024 | 3,8800 | 3,8850 | 3,8450 | 3,8600 | 3,8600 | 1.935.979 |
| 22 mar 2024 | 3,8900 | 3,8900 | 3,8350 | 3,8800 | 3,8800 | 3.797.239 |
| 21 mar 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8700 | 3,8700 | 4.079.317 |
| 20 mar 2024 | 3,9300 | 3,9300 | 3,8800 | 3,8900 | 3,8900 | 1.701.438 |
| 19 mar 2024 | 3,9100 | 3,9250 | 3,8800 | 3,8800 | 3,8800 | 2.874.273 |
| 18 mar 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 3.079.358 |
| 15 mar 2024 | 3,9700 | 3,9750 | 3,8900 | 3,8900 | 3,8900 | 6.627.301 |
| 14 mar 2024 | 3,9500 | 4,0500 | 3,9500 | 3,9900 | 3,9900 | 5.043.437 |
| 13 mar 2024 | 3,9700 | 4,0600 | 3,9600 | 3,9700 | 3,9700 | 7.771.342 |
| 12 mar 2024 | 3,8100 | 3,9400 | 3,8100 | 3,9300 | 3,9300 | 4.046.968 |
| 11 mar 2024 | 3,7600 | 3,8200 | 3,7500 | 3,8100 | 3,8100 | 2.084.898 |
| 08 mar 2024 | 3,8000 | 3,8000 | 3,7650 | 3,7800 | 3,7800 | 4.402.944 |
| 07 mar 2024 | 3,7800 | 3,7950 | 3,7400 | 3,7900 | 3,7900 | 2.372.445 |
| 06 mar 2024 | 3,7600 | 3,8050 | 3,7400 | 3,7600 | 3,7600 | 2.839.513 |
| 05 mar 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7400 | 3,7400 | 2.491.623 |
| 04 mar 2024 | 3,7100 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 2.464.402 |
| 01 mar 2024 | 3,7300 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 5.887.491 |
| 29 feb 2024 | 3,7000 | 3,7500 | 3,6850 | 3,7100 | 3,7100 | 4.475.616 |
| 28 feb 2024 | 3,7200 | 3,7250 | 3,6700 | 3,6800 | 3,6800 | 2.498.716 |
| 27 feb 2024 | 3,6300 | 3,7200 | 3,6300 | 3,7100 | 3,7100 | 3.512.115 |
| 26 feb 2024 | 3,6400 | 3,6500 | 3,5700 | 3,6300 | 3,6300 | 4.114.219 |
| 23 feb 2024 | 3,6200 | 3,6500 | 3,6100 | 3,6300 | 3,6300 | 1.624.424 |
| 22 feb 2024 | 3,6300 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 2.728.586 |
| 21 feb 2024 | 3,6000 | 3,6200 | 3,5500 | 3,6100 | 3,6100 | 3.310.366 |
| 20 feb 2024 | 3,5500 | 3,6400 | 3,5500 | 3,6300 | 3,6300 | 2.642.426 |
| 19 feb 2024 | 3,5400 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 2.677.765 |
| 16 feb 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5400 | 3,5400 | 3.761.040 |
| 15 feb 2024 | 3,5900 | 3,6050 | 3,5400 | 3,5500 | 3,5500 | 3.896.710 |
| 14 feb 2024 | 3,6200 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 5.022.257 |
| 13 feb 2024 | 3,7400 | 3,7900 | 3,6550 | 3,6600 | 3,6600 | 5.800.996 |
| 12 feb 2024 | 3,7000 | 3,7900 | 3,6850 | 3,7400 | 3,7400 | 9.223.300 |
| 09 feb 2024 | 3,6600 | 3,7200 | 3,6600 | 3,7100 | 3,7100 | 8.318.414 |
| 08 feb 2024 | 3,6300 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 4.908.273 |
| 07 feb 2024 | 3,6000 | 3,6200 | 3,5750 | 3,6100 | 3,6100 | 9.727.964 |
| 06 feb 2024 | 3,4800 | 3,6800 | 3,4700 | 3,5800 | 3,5800 | 11.580.184 |
| 05 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 02 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 01 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 31 gen 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6400 | 3,6400 | 4.444.863 |
| 30 gen 2024 | 3,6000 | 3,6200 | 3,5750 | 3,5900 | 3,5900 | 3.105.030 |
| 29 gen 2024 | 3,6000 | 3,6300 | 3,5700 | 3,5900 | 3,5900 | 2.224.793 |
| 25 gen 2024 | 3,5700 | 3,5900 | 3,5500 | 3,5900 | 3,5900 | 3.094.874 |
| 24 gen 2024 | 3,6100 | 3,6100 | 3,5550 | 3,5600 | 3,5600 | 1.910.990 |
| 23 gen 2024 | 3,5500 | 3,6050 | 3,5300 | 3,6000 | 3,6000 | 3.610.011 |
| 22 gen 2024 | 3,5100 | 3,5650 | 3,5000 | 3,5500 | 3,5500 | 2.359.377 |
| 19 gen 2024 | 3,5300 | 3,5500 | 3,4900 | 3,5000 | 3,5000 | 2.496.442 |
| 18 gen 2024 | 3,5600 | 3,5700 | 3,5000 | 3,5100 | 3,5100 | 3.479.050 |
| 17 gen 2024 | 3,5200 | 3,5800 | 3,5200 | 3,5700 | 3,5700 | 2.438.927 |
| 16 gen 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5200 | 3,5200 | 2.572.823 |
| 15 gen 2024 | 3,5700 | 3,5700 | 3,5500 | 3,5600 | 3,5600 | 327.023 |
| 12 gen 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 3.185.238 |
| 11 gen 2024 | 3,6200 | 3,6500 | 3,6000 | 3,6100 | 3,6100 | 2.453.724 |
| 10 gen 2024 | 3,6200 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 3.193.530 |
| 09 gen 2024 | 3,5900 | 3,6600 | 3,5800 | 3,6200 | 3,6200 | 6.006.946 |
| 08 gen 2024 | 3,5000 | 3,5500 | 3,4900 | 3,5500 | 3,5500 | 3.375.181 |
| 05 gen 2024 | 3,4800 | 3,5100 | 3,4650 | 3,5000 | 3,5000 | 2.173.421 |
| 04 gen 2024 | 3,5200 | 3,5200 | 3,4700 | 3,4800 | 3,4800 | 2.155.964 |
| 03 gen 2024 | 3,4900 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 2.356.676 |
| 02 gen 2024 | 3,4900 | 3,5300 | 3,4800 | 3,5000 | 3,5000 | 1.576.777 |
| 29 dic 2023 | 3,5000 | 3,5050 | 3,4800 | 3,4900 | 3,4900 | 1.732.827 |
| 28 dic 2023 | 3,5200 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 2.278.881 |
| 27 dic 2023 | 3,5200 | 3,5400 | 3,4950 | 3,5000 | 3,5000 | 1.693.928 |
| 22 dic 2023 | 3,4800 | 3,5100 | 3,4700 | 3,4800 | 3,4800 | 1.819.378 |
| 21 dic 2023 | 3,5200 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 4.019.762 |
| 20 dic 2023 | 3,4800 | 3,5200 | 3,4600 | 3,5100 | 3,5100 | 4.638.463 |
| 19 dic 2023 | 3,4700 | 3,5000 | 3,4500 | 3,4800 | 3,4800 | 5.077.254 |
| 18 dic 2023 | 3,4800 | 3,4900 | 3,4400 | 3,4600 | 3,4600 | 3.132.007 |
| 15 dic 2023 | 3,4200 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 7.683.802 |
| 14 dic 2023 | 3,4900 | 3,5000 | 3,4650 | 3,4700 | 3,4700 | 4.778.606 |
| 14 dic 2023 | 0.11 Dividendo | |||||
| 13 dic 2023 | 3,6000 | 3,6100 | 3,5700 | 3,5800 | 3,4700 | 4.223.049 |
| 12 dic 2023 | 3,6000 | 3,6100 | 3,5750 | 3,5900 | 3,4797 | 3.433.113 |
| 11 dic 2023 | 3,5900 | 3,6100 | 3,5800 | 3,5800 | 3,4700 | 3.533.758 |
| 08 dic 2023 | 3,5500 | 3,5900 | 3,5400 | 3,5800 | 3,4700 | 3.828.201 |
| 07 dic 2023 | 3,6000 | 3,6200 | 3,5500 | 3,5500 | 3,4409 | 5.676.517 |
| 06 dic 2023 | 3,5400 | 3,6400 | 3,5300 | 3,6000 | 3,4894 | 5.765.016 |
| 05 dic 2023 | 3,5300 | 3,5300 | 3,4100 | 3,5200 | 3,4118 | 6.180.510 |
| 04 dic 2023 | 3,6200 | 3,6700 | 3,5700 | 3,5900 | 3,4797 | 4.777.432 |
| 01 dic 2023 | 3,6100 | 3,6100 | 3,5300 | 3,5500 | 3,4409 | 4.900.980 |
| 30 nov 2023 | 3,6200 | 3,6300 | 3,5700 | 3,6200 | 3,5088 | 5.141.826 |
| *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.