Italia markets close in 3 hours 46 minutes
FTSE MIB
34.704,71 +212,30 (+0,62%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,01 +0,02 (+0,03%) Bitcoin EUR
63.687,12 +1.300,55 (+2,08%)
Pepper Money Limited (PPM.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 1,4800 | 1,4800 | 1,4450 | 1,4600 | 1,4600 | 74.160 |
| 31 mag 2024 | 1,4750 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 139.169 |
| 30 mag 2024 | 1,5000 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 166.053 |
| 29 mag 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 72.337 |
| 28 mag 2024 | 1,4900 | 1,5600 | 1,4900 | 1,5200 | 1,5200 | 165.929 |
| 27 mag 2024 | 1,4650 | 1,4950 | 1,4650 | 1,4850 | 1,4850 | 42.383 |
| 24 mag 2024 | 1,4650 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | 111.694 |
| 23 mag 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4650 | 1,4650 | 82.961 |
| 22 mag 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 67.534 |
| 21 mag 2024 | 1,4450 | 1,4800 | 1,4400 | 1,4550 | 1,4550 | 37.368 |
| 20 mag 2024 | 1,4600 | 1,4750 | 1,4450 | 1,4550 | 1,4550 | 34.674 |
| 17 mag 2024 | 1,4400 | 1,4600 | 1,4250 | 1,4600 | 1,4600 | 33.951 |
| 16 mag 2024 | 1,4400 | 1,4500 | 1,3950 | 1,4450 | 1,4450 | 71.714 |
| 15 mag 2024 | 1,4300 | 1,4600 | 1,3750 | 1,4600 | 1,4600 | 201.639 |
| 14 mag 2024 | 1,4350 | 1,4450 | 1,4200 | 1,4250 | 1,4250 | 44.718 |
| 13 mag 2024 | 1,4500 | 1,4650 | 1,4150 | 1,4450 | 1,4450 | 92.491 |
| 10 mag 2024 | 1,4250 | 1,4900 | 1,4250 | 1,4750 | 1,4750 | 30.457 |
| 09 mag 2024 | 1,4750 | 1,4750 | 1,4050 | 1,4200 | 1,4200 | 91.771 |
| 08 mag 2024 | 1,4700 | 1,5250 | 1,4650 | 1,5250 | 1,5250 | 11.992 |
| 07 mag 2024 | 1,4600 | 1,4950 | 1,4550 | 1,4550 | 1,4550 | 69.241 |
| 06 mag 2024 | 1,5000 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 115.701 |
| 03 mag 2024 | 1,4400 | 1,4750 | 1,4250 | 1,4300 | 1,4300 | 184.810 |
| 02 mag 2024 | 1,4500 | 1,4750 | 1,4400 | 1,4500 | 1,4500 | 51.112 |
| 01 mag 2024 | 1,4800 | 1,4850 | 1,4400 | 1,4500 | 1,4500 | 23.355 |
| 30 apr 2024 | 1,5600 | 1,5600 | 1,4850 | 1,4850 | 1,4850 | 24.544 |
| 29 apr 2024 | 1,5050 | 1,5750 | 1,5050 | 1,5600 | 1,5600 | 96.674 |
| 26 apr 2024 | 1,5250 | 1,5500 | 1,4950 | 1,5500 | 1,5500 | 179.474 |
| 24 apr 2024 | 1,4550 | 1,5250 | 1,4400 | 1,5100 | 1,5100 | 336.287 |
| 23 apr 2024 | 1,4700 | 1,4750 | 1,4450 | 1,4600 | 1,4600 | 295.911 |
| 22 apr 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 142.822 |
| 19 apr 2024 | 1,4800 | 1,4850 | 1,4500 | 1,4600 | 1,4600 | 94.345 |
| 18 apr 2024 | 1,5150 | 1,5150 | 1,4800 | 1,4800 | 1,4800 | 65.489 |
| 17 apr 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 45.281 |
| 16 apr 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5300 | 1,5300 | 113.484 |
| 15 apr 2024 | 1,5600 | 1,5750 | 1,5200 | 1,5200 | 1,5200 | 34.857 |
| 12 apr 2024 | 1,4950 | 1,5900 | 1,4950 | 1,5600 | 1,5600 | 144.983 |
| 11 apr 2024 | 1,5300 | 1,5650 | 1,5100 | 1,5200 | 1,5200 | 202.960 |
| 10 apr 2024 | 1,5150 | 1,5900 | 1,4700 | 1,5050 | 1,5050 | 312.347 |
| 09 apr 2024 | 1,6200 | 1,6200 | 1,5200 | 1,5500 | 1,5500 | 258.445 |
| 08 apr 2024 | 1,6200 | 1,6350 | 1,5900 | 1,6200 | 1,6200 | 42.045 |
| 05 apr 2024 | 1,6400 | 1,6400 | 1,5700 | 1,6200 | 1,6200 | 76.133 |
| 04 apr 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6400 | 1,6400 | 49.305 |
| 03 apr 2024 | 1,5900 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 57.733 |
| 02 apr 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6350 | 1,6350 | 128.298 |
| 28 mar 2024 | 1,6150 | 1,6700 | 1,6150 | 1,6400 | 1,6400 | 279.009 |
| 27 mar 2024 | 1,6200 | 1,6200 | 1,6050 | 1,6200 | 1,6200 | 41.122 |
| 26 mar 2024 | 1,6350 | 1,6400 | 1,6150 | 1,6250 | 1,6250 | 114.743 |
| 25 mar 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6250 | 1,6250 | 13.844 |
| 22 mar 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 69.021 |
| 21 mar 2024 | 1,6700 | 1,6850 | 1,6300 | 1,6700 | 1,6700 | 64.374 |
| 20 mar 2024 | 1,6800 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 1.006.532 |
| 19 mar 2024 | 1,6250 | 1,6850 | 1,6100 | 1,6800 | 1,6800 | 324.428 |
| 18 mar 2024 | 1,6200 | 1,6200 | 1,5900 | 1,6200 | 1,6200 | 61.238 |
| 15 mar 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 34.687 |
| 14 mar 2024 | 1,6050 | 1,6450 | 1,6050 | 1,6300 | 1,6300 | 82.256 |
| 13 mar 2024 | 1,6500 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 119.829 |
| 13 mar 2024 | 0.05 Dividendo | |||||
| 12 mar 2024 | 1,6500 | 1,6550 | 1,6450 | 1,6500 | 1,6000 | 215.879 |
| 11 mar 2024 | 1,6350 | 1,6700 | 1,6100 | 1,6450 | 1,5952 | 233.639 |
| 08 mar 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6400 | 1,5903 | 59.976 |
| 07 mar 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6450 | 1,5952 | 109.956 |
| 06 mar 2024 | 1,6200 | 1,6500 | 1,5800 | 1,6300 | 1,5806 | 193.853 |
| 05 mar 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6200 | 1,5709 | 89.138 |
| 04 mar 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6300 | 1,5806 | 212.313 |
| 01 mar 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6200 | 1,5709 | 912.607 |
| 29 feb 2024 | 1,4550 | 1,5000 | 1,4250 | 1,5000 | 1,4545 | 546.667 |
| 28 feb 2024 | 1,4600 | 1,4600 | 1,4150 | 1,4150 | 1,3721 | 53.208 |
| 27 feb 2024 | 1,4600 | 1,4950 | 1,4200 | 1,4600 | 1,4158 | 70.684 |
| 26 feb 2024 | 1,4300 | 1,4850 | 1,4300 | 1,4850 | 1,4400 | 36.489 |
| 23 feb 2024 | 1,4700 | 1,4900 | 1,4450 | 1,4500 | 1,4061 | 65.115 |
| 22 feb 2024 | 1,4850 | 1,4850 | 1,4700 | 1,4700 | 1,4255 | 5.185 |
| 21 feb 2024 | 1,5150 | 1,5150 | 1,4700 | 1,4700 | 1,4255 | 94.530 |
| 20 feb 2024 | 1,5300 | 1,5300 | 1,4750 | 1,5150 | 1,4691 | 219.385 |
| 19 feb 2024 | 1,5700 | 1,5700 | 1,4950 | 1,5200 | 1,4739 | 117.434 |
| 16 feb 2024 | 1,4700 | 1,5500 | 1,4450 | 1,5500 | 1,5030 | 379.695 |
| 15 feb 2024 | 1,4950 | 1,4950 | 1,4500 | 1,4650 | 1,4206 | 78.151 |
| 14 feb 2024 | 1,5000 | 1,5150 | 1,4850 | 1,5000 | 1,4545 | 56.581 |
| 13 feb 2024 | 1,5100 | 1,5100 | 1,4850 | 1,4950 | 1,4497 | 144.864 |
| 12 feb 2024 | 1,5400 | 1,5550 | 1,5050 | 1,5100 | 1,4642 | 221.191 |
| 09 feb 2024 | 1,5000 | 1,5100 | 1,4650 | 1,5000 | 1,4545 | 178.598 |
| 08 feb 2024 | 1,4700 | 1,5000 | 1,4650 | 1,4950 | 1,4497 | 295.258 |
| 07 feb 2024 | 1,4250 | 1,4900 | 1,4250 | 1,4600 | 1,4158 | 266.867 |
| 06 feb 2024 | 1,4450 | 1,4450 | 1,4000 | 1,4250 | 1,3818 | 32.068 |
| 05 feb 2024 | 1,4600 | 1,4950 | 1,4250 | 1,4550 | 1,4109 | 245.018 |
| 02 feb 2024 | 1,3950 | 1,4550 | 1,3950 | 1,4500 | 1,4061 | 274.461 |
| 01 feb 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3750 | 1,3333 | 348.040 |
| 31 gen 2024 | 1,3300 | 1,3400 | 1,3050 | 1,3300 | 1,2897 | 155.790 |
| 30 gen 2024 | 1,2800 | 1,3200 | 1,2650 | 1,3200 | 1,2800 | 418.454 |
| 29 gen 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2800 | 1,2412 | 113.443 |
| 25 gen 2024 | 1,2600 | 1,2800 | 1,2550 | 1,2600 | 1,2218 | 103.184 |
| 24 gen 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2550 | 1,2170 | 135.486 |
| 23 gen 2024 | 1,2550 | 1,2750 | 1,2500 | 1,2600 | 1,2218 | 100.556 |
| 22 gen 2024 | 1,2550 | 1,2650 | 1,2500 | 1,2600 | 1,2218 | 171.090 |
| 19 gen 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2450 | 1,2073 | 159.178 |
| 18 gen 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2121 | 83.707 |
| 17 gen 2024 | 1,2700 | 1,2900 | 1,2550 | 1,2800 | 1,2412 | 103.726 |
| 16 gen 2024 | 1,2600 | 1,3150 | 1,2600 | 1,2850 | 1,2461 | 195.026 |
| 15 gen 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3100 | 1,2703 | 29.422 |
| 12 gen 2024 | 1,2900 | 1,3150 | 1,2600 | 1,3150 | 1,2752 | 263.376 |
| 11 gen 2024 | 1,2800 | 1,2925 | 1,2700 | 1,2900 | 1,2509 | 142.162 |
| *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.