Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.819,91 +122,06 (+0,20%)
Paladin Energy Ltd (PDN.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 14,33 | 14,46 | 14,15 | 14,15 | 14,15 | 1.634.845 |
| 13 giu 2024 | 14,70 | 14,78 | 14,11 | 14,11 | 14,11 | 2.330.033 |
| 12 giu 2024 | 14,32 | 14,38 | 14,00 | 14,23 | 14,23 | 2.183.368 |
| 11 giu 2024 | 15,10 | 15,14 | 14,29 | 14,49 | 14,49 | 2.114.897 |
| 07 giu 2024 | 15,62 | 15,73 | 15,25 | 15,33 | 15,33 | 1.281.613 |
| 06 giu 2024 | 15,70 | 15,70 | 15,33 | 15,44 | 15,44 | 1.621.998 |
| 05 giu 2024 | 15,47 | 15,50 | 15,17 | 15,50 | 15,50 | 1.327.542 |
| 04 giu 2024 | 15,61 | 15,90 | 15,55 | 15,59 | 15,59 | 1.195.405 |
| 03 giu 2024 | 16,07 | 16,40 | 15,83 | 15,83 | 15,83 | 1.347.780 |
| 31 mag 2024 | 15,78 | 15,93 | 15,55 | 15,93 | 15,93 | 1.732.573 |
| 30 mag 2024 | 15,70 | 15,87 | 15,58 | 15,66 | 15,66 | 1.345.312 |
| 29 mag 2024 | 15,80 | 15,89 | 15,60 | 15,75 | 15,75 | 1.091.556 |
| 28 mag 2024 | 15,66 | 15,71 | 15,15 | 15,65 | 15,65 | 1.706.802 |
| 27 mag 2024 | 15,90 | 15,99 | 15,62 | 15,74 | 15,74 | 861.703 |
| 24 mag 2024 | 16,17 | 16,26 | 15,79 | 15,88 | 15,88 | 1.311.848 |
| 23 mag 2024 | 16,63 | 16,63 | 16,12 | 16,29 | 16,29 | 1.472.635 |
| 22 mag 2024 | 17,73 | 17,98 | 17,15 | 17,15 | 17,15 | 1.522.449 |
| 21 mag 2024 | 17,58 | 17,89 | 17,49 | 17,80 | 17,80 | 1.615.344 |
| 20 mag 2024 | 16,97 | 17,59 | 16,90 | 17,48 | 17,48 | 2.453.478 |
| 17 mag 2024 | 16,18 | 16,29 | 16,03 | 16,25 | 16,25 | 1.753.267 |
| 16 mag 2024 | 16,55 | 16,57 | 16,30 | 16,36 | 16,36 | 921.221 |
| 15 mag 2024 | 16,57 | 16,77 | 16,34 | 16,45 | 16,45 | 843.545 |
| 14 mag 2024 | 16,40 | 16,42 | 16,22 | 16,37 | 16,37 | 1.083.415 |
| 13 mag 2024 | 16,25 | 16,53 | 16,20 | 16,47 | 16,47 | 1.026.705 |
| 10 mag 2024 | 16,85 | 17,00 | 16,39 | 16,54 | 16,54 | 1.167.987 |
| 09 mag 2024 | 16,40 | 16,45 | 16,27 | 16,38 | 16,38 | 1.116.592 |
| 08 mag 2024 | 16,85 | 16,94 | 16,29 | 16,48 | 16,48 | 1.700.018 |
| 07 mag 2024 | 16,09 | 17,00 | 16,01 | 16,96 | 16,96 | 2.988.877 |
| 06 mag 2024 | 15,59 | 15,72 | 15,37 | 15,64 | 15,64 | 1.022.782 |
| 03 mag 2024 | 15,00 | 15,50 | 14,85 | 15,50 | 15,50 | 1.337.270 |
| 02 mag 2024 | 14,65 | 14,89 | 14,45 | 14,89 | 14,89 | 1.400.468 |
| 01 mag 2024 | 13,45 | 14,99 | 13,40 | 14,67 | 14,67 | 2.475.841 |
| 30 apr 2024 | 13,66 | 13,97 | 13,65 | 13,97 | 13,97 | 1.547.241 |
| 29 apr 2024 | 13,37 | 13,77 | 13,32 | 13,63 | 13,63 | 1.503.779 |
| 26 apr 2024 | 13,95 | 13,95 | 13,11 | 13,16 | 13,16 | 1.953.913 |
| 24 apr 2024 | 13,95 | 13,97 | 13,71 | 13,72 | 13,72 | 1.017.498 |
| 23 apr 2024 | 13,95 | 13,99 | 13,64 | 13,81 | 13,81 | 799.619 |
| 22 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 19 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 18 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 17 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 16 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 15 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 12 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 11 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 11 apr 2024 | 1:10 Frazionamento azionario | |||||
| 10 apr 2024 | 15,10 | 15,40 | 15,00 | 15,30 | 15,30 | 1.664.470 |
| 09 apr 2024 | 15,05 | 15,30 | 14,98 | 15,20 | 15,20 | 1.911.669 |
| 08 apr 2024 | 14,65 | 15,20 | 14,50 | 15,15 | 15,15 | 2.368.843 |
| 05 apr 2024 | 14,35 | 14,40 | 13,95 | 14,20 | 14,20 | 2.665.757 |
| 04 apr 2024 | 15,00 | 15,18 | 14,75 | 14,80 | 14,80 | 1.991.420 |
| 03 apr 2024 | 14,80 | 14,95 | 14,40 | 14,60 | 14,60 | 3.275.174 |
| 02 apr 2024 | 14,40 | 14,55 | 14,20 | 14,35 | 14,35 | 2.134.337 |
| 28 mar 2024 | 13,70 | 13,90 | 13,65 | 13,70 | 13,70 | 3.336.467 |
| 27 mar 2024 | 14,00 | 14,00 | 13,60 | 13,65 | 13,65 | 1.743.283 |
| 26 mar 2024 | 14,00 | 14,15 | 13,90 | 14,00 | 14,00 | 2.148.434 |
| 25 mar 2024 | 13,90 | 14,15 | 13,80 | 14,15 | 14,15 | 1.159.361 |
| 22 mar 2024 | 13,75 | 13,88 | 13,65 | 13,85 | 13,85 | 1.711.160 |
| 21 mar 2024 | 13,55 | 14,00 | 13,55 | 13,95 | 13,95 | 2.935.143 |
| 20 mar 2024 | 12,65 | 13,20 | 12,50 | 13,20 | 13,20 | 2.505.062 |
| 19 mar 2024 | 12,60 | 12,63 | 12,35 | 12,50 | 12,50 | 2.035.028 |
| 18 mar 2024 | 12,20 | 12,60 | 12,20 | 12,45 | 12,45 | 1.896.582 |
| 15 mar 2024 | 12,00 | 12,15 | 11,85 | 12,05 | 12,05 | 1.965.434 |
| 14 mar 2024 | 12,10 | 12,20 | 11,88 | 11,95 | 11,95 | 11.041.620 |
| 13 mar 2024 | 12,25 | 12,50 | 12,10 | 12,50 | 12,50 | 1.344.643 |
| 12 mar 2024 | 12,45 | 12,52 | 12,23 | 12,40 | 12,40 | 1.508.707 |
| 11 mar 2024 | 12,00 | 12,50 | 11,85 | 12,40 | 12,40 | 6.272.525 |
| 08 mar 2024 | 12,50 | 12,70 | 12,40 | 12,45 | 12,45 | 2.608.572 |
| 07 mar 2024 | 12,15 | 12,20 | 11,90 | 12,00 | 12,00 | 1.060.546 |
| 06 mar 2024 | 12,00 | 12,15 | 11,85 | 12,05 | 12,05 | 1.102.427 |
| 05 mar 2024 | 11,90 | 12,20 | 11,85 | 12,10 | 12,10 | 1.573.707 |
| 04 mar 2024 | 12,30 | 12,60 | 12,07 | 12,15 | 12,15 | 1.521.870 |
| 01 mar 2024 | 12,00 | 12,10 | 11,90 | 12,00 | 12,00 | 2.194.865 |
| 29 feb 2024 | 12,30 | 12,45 | 11,95 | 12,40 | 12,40 | 2.321.722 |
| 28 feb 2024 | 12,15 | 12,60 | 12,15 | 12,55 | 12,55 | 2.300.208 |
| 27 feb 2024 | 11,70 | 12,00 | 11,50 | 11,80 | 11,80 | 2.513.794 |
| 26 feb 2024 | 11,10 | 11,45 | 11,00 | 11,35 | 11,35 | 2.215.831 |
| 23 feb 2024 | 11,70 | 11,70 | 11,10 | 11,25 | 11,25 | 1.769.244 |
| 22 feb 2024 | 11,95 | 12,02 | 11,60 | 11,65 | 11,65 | 2.195.948 |
| 21 feb 2024 | 12,05 | 12,10 | 11,73 | 11,90 | 11,90 | 3.026.571 |
| 20 feb 2024 | 12,65 | 12,68 | 12,30 | 12,45 | 12,45 | 1.230.175 |
| 19 feb 2024 | 12,60 | 12,85 | 12,55 | 12,70 | 12,70 | 1.165.570 |
| 16 feb 2024 | 12,80 | 12,88 | 12,50 | 12,65 | 12,65 | 1.356.201 |
| 15 feb 2024 | 13,10 | 13,25 | 12,85 | 12,85 | 12,85 | 1.279.047 |
| 14 feb 2024 | 12,90 | 13,23 | 12,90 | 13,20 | 13,20 | 1.485.575 |
| 13 feb 2024 | 13,10 | 13,32 | 12,93 | 13,25 | 13,25 | 1.649.992 |
| 12 feb 2024 | 13,45 | 13,50 | 13,10 | 13,25 | 13,25 | 1.676.456 |
| 09 feb 2024 | 13,30 | 13,60 | 12,95 | 13,25 | 13,25 | 3.176.012 |
| 08 feb 2024 | 14,25 | 14,60 | 14,10 | 14,25 | 14,25 | 2.304.557 |
| 07 feb 2024 | 13,80 | 14,40 | 13,70 | 14,35 | 14,35 | 3.673.200 |
| 06 feb 2024 | 13,50 | 14,05 | 13,35 | 13,95 | 13,95 | 2.599.777 |
| 05 feb 2024 | 13,65 | 13,80 | 13,40 | 13,65 | 13,65 | 2.064.049 |
| 02 feb 2024 | 13,70 | 13,85 | 13,52 | 13,75 | 13,75 | 3.314.024 |
| 01 feb 2024 | 12,70 | 12,93 | 12,60 | 12,90 | 12,90 | 1.721.195 |
| 31 gen 2024 | 12,80 | 13,00 | 12,70 | 12,95 | 12,95 | 3.146.345 |
| 30 gen 2024 | 12,50 | 12,65 | 12,30 | 12,50 | 12,50 | 2.214.072 |
| 29 gen 2024 | 12,35 | 12,52 | 11,95 | 12,30 | 12,30 | 3.598.625 |
| 25 gen 2024 | 12,30 | 12,45 | 12,05 | 12,30 | 12,30 | 2.099.462 |
| 24 gen 2024 | 12,35 | 12,50 | 12,15 | 12,25 | 12,25 | 1.595.026 |
| 23 gen 2024 | 11,85 | 12,25 | 11,80 | 12,25 | 12,25 | 1.401.264 |
| *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.