Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.577,74 +765,89 (+1,30%)
Qantas Airways Limited (QAN.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 5,84 | 5,91 | 5,76 | 5,88 | 5,88 | 7.648.126 |
| 24 apr 2024 | 5,90 | 5,93 | 5,85 | 5,86 | 5,86 | 6.141.450 |
| 23 apr 2024 | 5,87 | 5,91 | 5,84 | 5,89 | 5,89 | 6.626.809 |
| 22 apr 2024 | 5,70 | 5,82 | 5,65 | 5,82 | 5,82 | 8.734.856 |
| 19 apr 2024 | 5,71 | 5,75 | 5,53 | 5,62 | 5,62 | 10.371.846 |
| 18 apr 2024 | 5,62 | 5,79 | 5,61 | 5,74 | 5,74 | 7.088.787 |
| 17 apr 2024 | 5,45 | 5,58 | 5,42 | 5,55 | 5,55 | 5.695.267 |
| 16 apr 2024 | 5,54 | 5,56 | 5,45 | 5,47 | 5,47 | 5.323.671 |
| 15 apr 2024 | 5,69 | 5,71 | 5,61 | 5,61 | 5,61 | 5.090.817 |
| 12 apr 2024 | 5,79 | 5,80 | 5,70 | 5,72 | 5,72 | 5.977.998 |
| 11 apr 2024 | 5,82 | 5,89 | 5,80 | 5,80 | 5,80 | 6.920.723 |
| 10 apr 2024 | 5,83 | 5,96 | 5,82 | 5,93 | 5,93 | 15.632.018 |
| 09 apr 2024 | 5,78 | 5,84 | 5,76 | 5,81 | 5,81 | 9.676.892 |
| 08 apr 2024 | 5,46 | 5,78 | 5,46 | 5,69 | 5,69 | 14.937.469 |
| 05 apr 2024 | 5,40 | 5,45 | 5,37 | 5,43 | 5,43 | 6.967.975 |
| 04 apr 2024 | 5,42 | 5,47 | 5,39 | 5,44 | 5,44 | 4.849.067 |
| 03 apr 2024 | 5,38 | 5,46 | 5,36 | 5,41 | 5,41 | 9.134.342 |
| 02 apr 2024 | 5,43 | 5,51 | 5,42 | 5,49 | 5,49 | 7.951.858 |
| 28 mar 2024 | 5,42 | 5,49 | 5,37 | 5,45 | 5,45 | 9.365.650 |
| 27 mar 2024 | 5,32 | 5,41 | 5,31 | 5,41 | 5,41 | 5.031.764 |
| 26 mar 2024 | 5,35 | 5,37 | 5,30 | 5,35 | 5,35 | 5.014.941 |
| 25 mar 2024 | 5,32 | 5,39 | 5,26 | 5,38 | 5,38 | 7.467.547 |
| 22 mar 2024 | 5,28 | 5,36 | 5,27 | 5,29 | 5,29 | 5.806.692 |
| 21 mar 2024 | 5,25 | 5,30 | 5,20 | 5,29 | 5,29 | 10.097.363 |
| 20 mar 2024 | 5,19 | 5,23 | 5,14 | 5,18 | 5,18 | 4.933.082 |
| 19 mar 2024 | 5,17 | 5,21 | 5,14 | 5,18 | 5,18 | 9.007.785 |
| 18 mar 2024 | 5,10 | 5,24 | 5,09 | 5,22 | 5,22 | 6.129.349 |
| 15 mar 2024 | 5,07 | 5,11 | 5,05 | 5,11 | 5,11 | 12.180.784 |
| 14 mar 2024 | 5,05 | 5,10 | 5,04 | 5,08 | 5,08 | 9.241.104 |
| 13 mar 2024 | 5,15 | 5,16 | 5,03 | 5,05 | 5,05 | 15.321.511 |
| 12 mar 2024 | 5,16 | 5,19 | 5,13 | 5,18 | 5,18 | 7.714.231 |
| 11 mar 2024 | 5,13 | 5,20 | 5,10 | 5,16 | 5,16 | 5.091.444 |
| 08 mar 2024 | 5,15 | 5,17 | 5,10 | 5,16 | 5,16 | 10.944.638 |
| 07 mar 2024 | 5,04 | 5,16 | 5,01 | 5,14 | 5,14 | 14.935.065 |
| 06 mar 2024 | 5,09 | 5,10 | 5,01 | 5,01 | 5,01 | 7.222.154 |
| 05 mar 2024 | 5,14 | 5,18 | 5,09 | 5,12 | 5,12 | 13.218.240 |
| 04 mar 2024 | 5,17 | 5,17 | 5,09 | 5,09 | 5,09 | 8.587.048 |
| 01 mar 2024 | 5,17 | 5,20 | 5,14 | 5,17 | 5,17 | 3.727.447 |
| 29 feb 2024 | 5,13 | 5,20 | 5,12 | 5,13 | 5,13 | 15.877.549 |
| 28 feb 2024 | 5,18 | 5,22 | 5,10 | 5,13 | 5,13 | 5.055.364 |
| 27 feb 2024 | 5,17 | 5,20 | 5,08 | 5,17 | 5,17 | 11.388.705 |
| 26 feb 2024 | 5,30 | 5,32 | 5,16 | 5,19 | 5,19 | 10.142.942 |
| 23 feb 2024 | 5,21 | 5,36 | 5,09 | 5,30 | 5,30 | 13.857.163 |
| 22 feb 2024 | 5,69 | 5,80 | 5,21 | 5,21 | 5,21 | 16.064.251 |
| 21 feb 2024 | 5,70 | 5,75 | 5,56 | 5,59 | 5,59 | 7.340.372 |
| 20 feb 2024 | 5,72 | 5,77 | 5,69 | 5,72 | 5,72 | 4.763.130 |
| 19 feb 2024 | 5,84 | 5,88 | 5,72 | 5,73 | 5,73 | 5.130.528 |
| 16 feb 2024 | 5,88 | 5,91 | 5,82 | 5,82 | 5,82 | 6.725.172 |
| 15 feb 2024 | 5,70 | 5,83 | 5,70 | 5,83 | 5,83 | 7.875.238 |
| 14 feb 2024 | 5,69 | 5,76 | 5,69 | 5,71 | 5,71 | 4.672.593 |
| 13 feb 2024 | 5,74 | 5,78 | 5,70 | 5,77 | 5,77 | 3.250.112 |
| 12 feb 2024 | 5,72 | 5,74 | 5,68 | 5,71 | 5,71 | 1.930.809 |
| 09 feb 2024 | 5,68 | 5,74 | 5,66 | 5,72 | 5,72 | 3.636.867 |
| 08 feb 2024 | 5,72 | 5,75 | 5,62 | 5,68 | 5,68 | 3.851.254 |
| 07 feb 2024 | 5,73 | 5,77 | 5,66 | 5,70 | 5,70 | 5.102.400 |
| 06 feb 2024 | 5,63 | 5,70 | 5,59 | 5,65 | 5,65 | 4.373.807 |
| 05 feb 2024 | 5,65 | 5,70 | 5,60 | 5,65 | 5,65 | 3.102.428 |
| 02 feb 2024 | 5,56 | 5,73 | 5,53 | 5,73 | 5,73 | 7.657.842 |
| 01 feb 2024 | 5,55 | 5,58 | 5,51 | 5,53 | 5,53 | 4.031.143 |
| 31 gen 2024 | 5,48 | 5,56 | 5,45 | 5,56 | 5,56 | 5.557.823 |
| 30 gen 2024 | 5,57 | 5,59 | 5,49 | 5,50 | 5,50 | 4.182.983 |
| 29 gen 2024 | 5,48 | 5,59 | 5,48 | 5,56 | 5,56 | 4.319.562 |
| 25 gen 2024 | 5,48 | 5,50 | 5,40 | 5,48 | 5,48 | 3.458.775 |
| 24 gen 2024 | 5,40 | 5,48 | 5,37 | 5,44 | 5,44 | 5.968.693 |
| 23 gen 2024 | 5,31 | 5,42 | 5,27 | 5,37 | 5,37 | 7.083.469 |
| 22 gen 2024 | 5,23 | 5,33 | 5,20 | 5,33 | 5,33 | 6.417.946 |
| 19 gen 2024 | 5,29 | 5,30 | 5,19 | 5,21 | 5,21 | 5.299.684 |
| 18 gen 2024 | 5,12 | 5,22 | 5,11 | 5,21 | 5,21 | 4.757.548 |
| 17 gen 2024 | 5,16 | 5,20 | 5,14 | 5,20 | 5,20 | 4.619.688 |
| 16 gen 2024 | 5,18 | 5,28 | 5,18 | 5,19 | 5,19 | 3.858.288 |
| 15 gen 2024 | 5,37 | 5,37 | 5,30 | 5,31 | 5,31 | 1.160.124 |
| 12 gen 2024 | 5,39 | 5,47 | 5,37 | 5,41 | 5,41 | 4.567.362 |
| 11 gen 2024 | 5,45 | 5,47 | 5,40 | 5,41 | 5,41 | 3.673.103 |
| 10 gen 2024 | 5,40 | 5,43 | 5,35 | 5,43 | 5,43 | 3.726.518 |
| 09 gen 2024 | 5,36 | 5,42 | 5,32 | 5,42 | 5,42 | 8.062.701 |
| 08 gen 2024 | 5,32 | 5,32 | 5,27 | 5,30 | 5,30 | 3.625.807 |
| 05 gen 2024 | 5,28 | 5,31 | 5,23 | 5,28 | 5,28 | 3.697.876 |
| 04 gen 2024 | 5,27 | 5,29 | 5,18 | 5,28 | 5,28 | 5.966.974 |
| 03 gen 2024 | 5,34 | 5,36 | 5,27 | 5,32 | 5,32 | 5.192.400 |
| 02 gen 2024 | 5,38 | 5,40 | 5,34 | 5,35 | 5,35 | 2.241.507 |
| 29 dic 2023 | 5,43 | 5,43 | 5,37 | 5,37 | 5,37 | 4.130.199 |
| 28 dic 2023 | 5,37 | 5,43 | 5,34 | 5,43 | 5,43 | 5.198.844 |
| 27 dic 2023 | 5,40 | 5,40 | 5,34 | 5,35 | 5,35 | 3.904.181 |
| 22 dic 2023 | 5,40 | 5,42 | 5,36 | 5,36 | 5,36 | 7.582.338 |
| 21 dic 2023 | 5,38 | 5,41 | 5,29 | 5,37 | 5,37 | 12.245.923 |
| 20 dic 2023 | 5,43 | 5,47 | 5,39 | 5,41 | 5,41 | 10.217.482 |
| 19 dic 2023 | 5,44 | 5,45 | 5,34 | 5,37 | 5,37 | 12.397.376 |
| 18 dic 2023 | 5,41 | 5,46 | 5,38 | 5,46 | 5,46 | 6.344.191 |
| 15 dic 2023 | 5,40 | 5,43 | 5,35 | 5,41 | 5,41 | 15.020.960 |
| 14 dic 2023 | 5,47 | 5,47 | 5,30 | 5,34 | 5,34 | 13.580.440 |
| 13 dic 2023 | 5,49 | 5,49 | 5,39 | 5,40 | 5,40 | 12.285.270 |
| 12 dic 2023 | 5,45 | 5,48 | 5,42 | 5,48 | 5,48 | 6.062.470 |
| 11 dic 2023 | 5,57 | 5,58 | 5,46 | 5,49 | 5,49 | 4.019.429 |
| 08 dic 2023 | 5,47 | 5,56 | 5,43 | 5,56 | 5,56 | 7.995.585 |
| 07 dic 2023 | 5,60 | 5,64 | 5,47 | 5,47 | 5,47 | 12.326.212 |
| 06 dic 2023 | 5,44 | 5,55 | 5,42 | 5,51 | 5,51 | 8.296.606 |
| 05 dic 2023 | 5,47 | 5,49 | 5,41 | 5,46 | 5,46 | 6.964.302 |
| 04 dic 2023 | 5,40 | 5,47 | 5,37 | 5,47 | 5,47 | 5.332.308 |
| 01 dic 2023 | 5,29 | 5,39 | 5,28 | 5,35 | 5,35 | 6.025.149 |
| 30 nov 2023 | 5,23 | 5,32 | 5,21 | 5,30 | 5,30 | 15.744.869 |
| *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.