Italia markets open in 5 hours 21 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.708,48 -211,78 (-0,54%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.158,75 -624,34 (-1,03%) CMC Crypto 200
1.371,87 -22,17 (-1,59%)
Pilbara Minerals Limited (PLS.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 11:19AM AEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,0200 | 4,0750 | 4,0000 | 4,0700 | 4,0700 | 6.563.661 |
| 16 mag 2024 | 3,9800 | 4,0200 | 3,9400 | 4,0100 | 4,0100 | 17.443.657 |
| 15 mag 2024 | 4,0500 | 4,0700 | 3,9700 | 3,9800 | 3,9800 | 12.606.869 |
| 14 mag 2024 | 4,0800 | 4,1500 | 3,9700 | 3,9700 | 3,9700 | 19.833.970 |
| 13 mag 2024 | 4,1000 | 4,1300 | 4,0100 | 4,0800 | 4,0800 | 14.982.958 |
| 10 mag 2024 | 4,1900 | 4,2200 | 4,1100 | 4,1400 | 4,1400 | 15.631.518 |
| 09 mag 2024 | 4,1300 | 4,1800 | 4,0900 | 4,1700 | 4,1700 | 15.007.083 |
| 08 mag 2024 | 4,1500 | 4,1900 | 4,1300 | 4,1800 | 4,1800 | 8.320.836 |
| 07 mag 2024 | 4,2100 | 4,2300 | 4,1300 | 4,1700 | 4,1700 | 17.336.749 |
| 06 mag 2024 | 4,2000 | 4,2400 | 4,1700 | 4,1900 | 4,1900 | 10.788.042 |
| 03 mag 2024 | 4,1300 | 4,2000 | 4,1100 | 4,1800 | 4,1800 | 20.816.629 |
| 02 mag 2024 | 4,0600 | 4,0700 | 3,9550 | 4,0600 | 4,0600 | 15.965.354 |
| 01 mag 2024 | 3,9600 | 4,1400 | 3,9400 | 4,0700 | 4,0700 | 13.994.803 |
| 30 apr 2024 | 4,0700 | 4,2000 | 4,0100 | 4,0600 | 4,0600 | 27.016.619 |
| 29 apr 2024 | 3,8700 | 3,9600 | 3,8500 | 3,9600 | 3,9600 | 22.216.705 |
| 26 apr 2024 | 3,7900 | 3,8200 | 3,7300 | 3,8000 | 3,8000 | 15.043.224 |
| 24 apr 2024 | 3,8700 | 3,9300 | 3,8200 | 3,8600 | 3,8600 | 14.309.835 |
| 23 apr 2024 | 3,8300 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 14.407.169 |
| 22 apr 2024 | 3,7900 | 3,9000 | 3,7800 | 3,8600 | 3,8600 | 14.154.712 |
| 19 apr 2024 | 3,8800 | 3,9700 | 3,8100 | 3,8300 | 3,8300 | 28.076.984 |
| 18 apr 2024 | 3,8800 | 3,9200 | 3,8500 | 3,9200 | 3,9200 | 16.050.375 |
| 17 apr 2024 | 3,8300 | 3,8900 | 3,8100 | 3,8400 | 3,8400 | 9.347.961 |
| 16 apr 2024 | 3,8700 | 3,8800 | 3,8300 | 3,8500 | 3,8500 | 16.234.815 |
| 15 apr 2024 | 3,9600 | 4,0500 | 3,9000 | 3,9000 | 3,9000 | 17.007.560 |
| 12 apr 2024 | 4,0500 | 4,0800 | 4,0050 | 4,0500 | 4,0500 | 19.904.474 |
| 11 apr 2024 | 3,8600 | 4,0500 | 3,8500 | 4,0200 | 4,0200 | 20.993.368 |
| 10 apr 2024 | 3,8800 | 3,9800 | 3,8700 | 3,9200 | 3,9200 | 17.208.393 |
| 09 apr 2024 | 3,8900 | 3,9100 | 3,8500 | 3,8700 | 3,8700 | 16.449.664 |
| 08 apr 2024 | 3,7900 | 3,8300 | 3,7450 | 3,8100 | 3,8100 | 11.432.856 |
| 05 apr 2024 | 3,7500 | 3,8150 | 3,7450 | 3,7700 | 3,7700 | 9.167.947 |
| 04 apr 2024 | 3,8300 | 3,8700 | 3,8050 | 3,8200 | 3,8200 | 16.328.018 |
| 03 apr 2024 | 3,8000 | 3,8100 | 3,7450 | 3,7700 | 3,7700 | 17.929.644 |
| 02 apr 2024 | 3,8700 | 3,8800 | 3,8150 | 3,8500 | 3,8500 | 10.843.998 |
| 28 mar 2024 | 3,9000 | 3,9100 | 3,8300 | 3,8300 | 3,8300 | 24.266.361 |
| 27 mar 2024 | 3,7400 | 3,7900 | 3,7000 | 3,7500 | 3,7500 | 16.749.640 |
| 26 mar 2024 | 3,8400 | 3,8500 | 3,7100 | 3,7400 | 3,7400 | 21.440.777 |
| 25 mar 2024 | 3,9100 | 3,9200 | 3,8500 | 3,8800 | 3,8800 | 13.531.459 |
| 22 mar 2024 | 3,9500 | 3,9550 | 3,8850 | 3,9100 | 3,9100 | 15.167.661 |
| 21 mar 2024 | 4,0400 | 4,0400 | 3,9100 | 3,9500 | 3,9500 | 24.038.216 |
| 20 mar 2024 | 3,8800 | 3,9400 | 3,8300 | 3,9000 | 3,9000 | 15.280.621 |
| 19 mar 2024 | 3,9600 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 20.431.822 |
| 18 mar 2024 | 3,9400 | 3,9500 | 3,8700 | 3,9200 | 3,9200 | 21.510.722 |
| 15 mar 2024 | 4,0600 | 4,0700 | 3,9100 | 3,9100 | 3,9100 | 48.501.115 |
| 14 mar 2024 | 4,2000 | 4,2500 | 4,0650 | 4,1700 | 4,1700 | 21.385.774 |
| 13 mar 2024 | 4,2000 | 4,2700 | 4,1700 | 4,1800 | 4,1800 | 17.595.239 |
| 12 mar 2024 | 4,1400 | 4,1900 | 4,1000 | 4,1700 | 4,1700 | 27.020.894 |
| 11 mar 2024 | 3,9800 | 4,0400 | 3,9300 | 4,0000 | 4,0000 | 15.412.670 |
| 08 mar 2024 | 4,1100 | 4,1300 | 4,0100 | 4,0200 | 4,0200 | 17.340.475 |
| 07 mar 2024 | 4,1300 | 4,1500 | 4,0350 | 4,0500 | 4,0500 | 19.611.804 |
| 06 mar 2024 | 3,9200 | 4,1400 | 3,9100 | 4,0900 | 4,0900 | 33.738.585 |
| 05 mar 2024 | 4,1800 | 4,2400 | 4,0400 | 4,1000 | 4,1000 | 54.423.140 |
| 04 mar 2024 | 4,4900 | 4,5800 | 4,3100 | 4,4100 | 4,4100 | 43.305.556 |
| 01 mar 2024 | 4,4000 | 4,4400 | 4,2800 | 4,3800 | 4,3800 | 43.165.136 |
| 29 feb 2024 | 4,1900 | 4,2700 | 4,1000 | 4,2000 | 4,2000 | 37.182.550 |
| 28 feb 2024 | 4,0600 | 4,1900 | 4,0600 | 4,1700 | 4,1700 | 47.251.978 |
| 27 feb 2024 | 3,8100 | 3,9200 | 3,8100 | 3,8800 | 3,8800 | 16.643.971 |
| 26 feb 2024 | 3,7300 | 3,9250 | 3,7100 | 3,8800 | 3,8800 | 36.054.819 |
| 23 feb 2024 | 3,6600 | 3,7500 | 3,6100 | 3,6700 | 3,6700 | 18.363.618 |
| 22 feb 2024 | 3,5700 | 3,7100 | 3,5500 | 3,6600 | 3,6600 | 18.079.376 |
| 21 feb 2024 | 3,4500 | 3,7100 | 3,4500 | 3,6600 | 3,6600 | 29.271.785 |
| 20 feb 2024 | 3,5800 | 3,5800 | 3,4950 | 3,5600 | 3,5600 | 18.877.547 |
| 19 feb 2024 | 3,8300 | 3,8900 | 3,6150 | 3,6200 | 3,6200 | 36.149.129 |
| 16 feb 2024 | 3,5700 | 3,7200 | 3,5400 | 3,7100 | 3,7100 | 40.211.104 |
| 15 feb 2024 | 3,5300 | 3,5400 | 3,4550 | 3,4600 | 3,4600 | 16.195.198 |
| 14 feb 2024 | 3,4600 | 3,5200 | 3,4000 | 3,5000 | 3,5000 | 14.861.369 |
| 13 feb 2024 | 3,6000 | 3,6500 | 3,5100 | 3,5300 | 3,5300 | 16.273.575 |
| 12 feb 2024 | 3,6100 | 3,6200 | 3,5300 | 3,5400 | 3,5400 | 9.165.911 |
| 09 feb 2024 | 3,6000 | 3,6700 | 3,5950 | 3,6300 | 3,6300 | 18.418.349 |
| 08 feb 2024 | 3,5500 | 3,6300 | 3,5150 | 3,6200 | 3,6200 | 18.905.906 |
| 07 feb 2024 | 3,4700 | 3,6200 | 3,4700 | 3,5700 | 3,5700 | 28.684.847 |
| 06 feb 2024 | 3,3300 | 3,4000 | 3,3100 | 3,3800 | 3,3800 | 23.962.117 |
| 05 feb 2024 | 3,5000 | 3,5250 | 3,4100 | 3,4300 | 3,4300 | 11.936.914 |
| 02 feb 2024 | 3,4800 | 3,5800 | 3,4550 | 3,5500 | 3,5500 | 16.178.150 |
| 01 feb 2024 | 3,5000 | 3,5200 | 3,4200 | 3,4600 | 3,4600 | 17.654.618 |
| 31 gen 2024 | 3,5400 | 3,6200 | 3,5200 | 3,5500 | 3,5500 | 17.506.540 |
| 30 gen 2024 | 3,6500 | 3,6700 | 3,5800 | 3,6000 | 3,6000 | 15.896.685 |
| 29 gen 2024 | 3,4800 | 3,7000 | 3,4500 | 3,6000 | 3,6000 | 29.277.761 |
| 25 gen 2024 | 3,4800 | 3,5300 | 3,4050 | 3,5300 | 3,5300 | 30.394.439 |
| 24 gen 2024 | 3,3600 | 3,5450 | 3,3400 | 3,4600 | 3,4600 | 40.866.641 |
| 23 gen 2024 | 3,3500 | 3,4000 | 3,2600 | 3,2700 | 3,2700 | 28.638.610 |
| 22 gen 2024 | 3,5000 | 3,5200 | 3,2500 | 3,3300 | 3,3300 | 34.800.110 |
| 19 gen 2024 | 3,5100 | 3,5700 | 3,4650 | 3,4700 | 3,4700 | 15.857.597 |
| 18 gen 2024 | 3,4500 | 3,5100 | 3,4300 | 3,4600 | 3,4600 | 24.553.126 |
| 17 gen 2024 | 3,5800 | 3,5800 | 3,4700 | 3,5300 | 3,5300 | 21.793.659 |
| 16 gen 2024 | 3,5600 | 3,6400 | 3,5200 | 3,6000 | 3,6000 | 19.118.436 |
| 15 gen 2024 | 3,6900 | 3,7100 | 3,6200 | 3,6400 | 3,6400 | 10.885.743 |
| 12 gen 2024 | 3,6700 | 3,8100 | 3,6700 | 3,7400 | 3,7400 | 20.987.404 |
| 11 gen 2024 | 3,7000 | 3,8150 | 3,5800 | 3,7800 | 3,7800 | 25.419.834 |
| 10 gen 2024 | 3,8000 | 3,8400 | 3,6500 | 3,6900 | 3,6900 | 26.352.694 |
| 09 gen 2024 | 3,8200 | 3,9100 | 3,8200 | 3,8600 | 3,8600 | 17.302.318 |
| 08 gen 2024 | 3,9000 | 3,9300 | 3,7900 | 3,8000 | 3,8000 | 28.210.460 |
| 05 gen 2024 | 3,8600 | 3,9600 | 3,8600 | 3,9100 | 3,9100 | 10.436.235 |
| 04 gen 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8600 | 3,8600 | 12.605.101 |
| 03 gen 2024 | 3,9500 | 3,9700 | 3,9300 | 3,9300 | 3,9300 | 11.204.959 |
| 02 gen 2024 | 3,9100 | 4,0000 | 3,9100 | 3,9800 | 3,9800 | 10.911.480 |
| 29 dic 2023 | 3,9600 | 3,9750 | 3,9150 | 3,9500 | 3,9500 | 12.937.235 |
| 28 dic 2023 | 3,9700 | 3,9900 | 3,9050 | 3,9500 | 3,9500 | 13.507.976 |
| 27 dic 2023 | 3,8600 | 3,9800 | 3,8300 | 3,9300 | 3,9300 | 22.374.805 |
| 22 dic 2023 | 3,7700 | 3,8600 | 3,7450 | 3,8300 | 3,8300 | 23.613.705 |
| 21 dic 2023 | 3,8000 | 3,8200 | 3,7100 | 3,7200 | 3,7200 | 31.969.002 |
| *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.