Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.990,75 +215,37 (+0,57%) Nasdaq
15.389,80 -211,70 (-1,36%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,54 +0,81 (+0,98%) Bitcoin EUR
60.173,67 +564,51 (+0,95%)
QBE Insurance Group Limited (QBE.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 17,40 | 17,48 | 17,12 | 17,34 | 17,34 | 2.821.671 |
| 18 apr 2024 | 17,56 | 17,59 | 17,33 | 17,48 | 17,48 | 3.313.013 |
| 17 apr 2024 | 17,50 | 17,69 | 17,36 | 17,53 | 17,53 | 2.640.892 |
| 16 apr 2024 | 17,50 | 17,54 | 17,24 | 17,29 | 17,29 | 3.761.465 |
| 15 apr 2024 | 17,70 | 17,81 | 17,45 | 17,60 | 17,60 | 2.469.989 |
| 12 apr 2024 | 17,57 | 17,90 | 17,57 | 17,81 | 17,81 | 2.567.500 |
| 11 apr 2024 | 17,67 | 17,94 | 17,57 | 17,81 | 17,81 | 4.118.946 |
| 10 apr 2024 | 17,85 | 17,91 | 17,50 | 17,55 | 17,55 | 3.835.300 |
| 09 apr 2024 | 17,99 | 18,10 | 17,77 | 17,89 | 17,89 | 1.820.633 |
| 08 apr 2024 | 18,06 | 18,14 | 17,89 | 17,89 | 17,89 | 3.155.893 |
| 05 apr 2024 | 17,99 | 18,00 | 17,84 | 17,98 | 17,98 | 1.938.187 |
| 04 apr 2024 | 18,20 | 18,21 | 17,96 | 18,14 | 18,14 | 2.099.955 |
| 03 apr 2024 | 18,03 | 18,42 | 17,94 | 18,20 | 18,20 | 5.277.684 |
| 02 apr 2024 | 17,83 | 18,22 | 17,80 | 18,04 | 18,04 | 2.319.759 |
| 28 mar 2024 | 18,20 | 18,31 | 18,07 | 18,13 | 18,13 | 3.570.398 |
| 27 mar 2024 | 17,95 | 18,14 | 17,88 | 18,11 | 18,11 | 4.641.549 |
| 26 mar 2024 | 17,90 | 17,94 | 17,84 | 17,90 | 17,90 | 1.893.217 |
| 25 mar 2024 | 17,92 | 17,99 | 17,82 | 17,85 | 17,85 | 1.941.919 |
| 22 mar 2024 | 17,65 | 17,87 | 17,45 | 17,87 | 17,87 | 5.026.412 |
| 21 mar 2024 | 17,44 | 17,73 | 17,35 | 17,68 | 17,68 | 4.019.300 |
| 20 mar 2024 | 17,52 | 17,56 | 17,39 | 17,43 | 17,43 | 2.363.219 |
| 19 mar 2024 | 17,56 | 17,67 | 17,38 | 17,38 | 17,38 | 3.717.824 |
| 18 mar 2024 | 17,52 | 17,64 | 17,44 | 17,59 | 17,59 | 2.542.629 |
| 15 mar 2024 | 17,28 | 17,56 | 17,14 | 17,56 | 17,56 | 11.896.623 |
| 14 mar 2024 | 17,48 | 17,50 | 17,30 | 17,34 | 17,34 | 2.397.091 |
| 13 mar 2024 | 17,54 | 17,54 | 17,29 | 17,43 | 17,43 | 3.087.731 |
| 12 mar 2024 | 17,20 | 17,45 | 17,13 | 17,30 | 17,30 | 3.354.122 |
| 11 mar 2024 | 17,10 | 17,18 | 16,87 | 17,08 | 17,08 | 2.237.504 |
| 08 mar 2024 | 17,00 | 17,15 | 16,92 | 17,09 | 17,09 | 2.064.441 |
| 07 mar 2024 | 17,00 | 17,00 | 16,87 | 16,95 | 16,95 | 2.380.538 |
| 06 mar 2024 | 17,00 | 17,00 | 16,79 | 16,86 | 16,86 | 2.383.564 |
| 06 mar 2024 | 0.48 Dividendo | |||||
| 05 mar 2024 | 17,06 | 17,36 | 16,84 | 17,22 | 16,74 | 2.914.585 |
| 04 mar 2024 | 17,25 | 17,35 | 17,11 | 17,24 | 16,76 | 1.885.907 |
| 01 mar 2024 | 17,13 | 17,36 | 17,08 | 17,32 | 16,84 | 1.542.077 |
| 29 feb 2024 | 17,40 | 17,58 | 17,29 | 17,29 | 16,81 | 8.067.233 |
| 28 feb 2024 | 16,97 | 17,29 | 16,92 | 17,20 | 16,72 | 2.574.500 |
| 27 feb 2024 | 16,87 | 17,03 | 16,75 | 17,02 | 16,55 | 3.429.503 |
| 26 feb 2024 | 16,96 | 17,10 | 16,86 | 16,95 | 16,48 | 2.239.497 |
| 23 feb 2024 | 16,85 | 16,93 | 16,76 | 16,85 | 16,38 | 1.783.883 |
| 22 feb 2024 | 16,80 | 16,86 | 16,65 | 16,71 | 16,24 | 2.825.492 |
| 21 feb 2024 | 17,37 | 17,37 | 16,80 | 16,81 | 16,34 | 4.568.742 |
| 20 feb 2024 | 16,71 | 17,22 | 16,63 | 17,11 | 16,63 | 6.267.858 |
| 19 feb 2024 | 16,18 | 16,75 | 16,13 | 16,71 | 16,24 | 3.391.610 |
| 16 feb 2024 | 16,00 | 16,11 | 15,61 | 16,11 | 15,66 | 7.765.727 |
| 15 feb 2024 | 16,49 | 16,64 | 16,34 | 16,39 | 15,93 | 4.274.300 |
| 14 feb 2024 | 16,62 | 16,68 | 16,42 | 16,46 | 16,00 | 3.608.812 |
| 13 feb 2024 | 16,71 | 16,80 | 16,59 | 16,66 | 16,20 | 1.660.583 |
| 12 feb 2024 | 16,66 | 16,74 | 16,57 | 16,64 | 16,18 | 1.643.285 |
| 09 feb 2024 | 16,61 | 16,64 | 16,37 | 16,52 | 16,06 | 3.297.774 |
| 08 feb 2024 | 16,40 | 16,55 | 16,33 | 16,53 | 16,07 | 2.895.453 |
| 07 feb 2024 | 16,15 | 16,40 | 16,14 | 16,40 | 15,94 | 3.751.168 |
| 06 feb 2024 | 16,16 | 16,33 | 16,11 | 16,11 | 15,66 | 3.345.163 |
| 05 feb 2024 | 16,34 | 16,34 | 16,13 | 16,16 | 15,71 | 1.933.892 |
| 02 feb 2024 | 15,96 | 16,21 | 15,79 | 16,18 | 15,73 | 4.101.404 |
| 01 feb 2024 | 15,95 | 16,23 | 15,82 | 16,02 | 15,57 | 5.950.079 |
| 31 gen 2024 | 15,55 | 15,89 | 15,52 | 15,85 | 15,41 | 4.751.015 |
| 30 gen 2024 | 15,81 | 15,82 | 15,36 | 15,43 | 15,00 | 4.189.434 |
| 29 gen 2024 | 15,79 | 15,80 | 15,58 | 15,77 | 15,33 | 2.792.799 |
| 25 gen 2024 | 15,71 | 15,97 | 15,68 | 15,79 | 15,35 | 2.793.593 |
| 24 gen 2024 | 15,71 | 15,74 | 15,50 | 15,58 | 15,15 | 2.069.169 |
| 23 gen 2024 | 15,50 | 15,81 | 15,49 | 15,71 | 15,27 | 3.250.085 |
| 22 gen 2024 | 15,50 | 15,66 | 15,41 | 15,62 | 15,18 | 3.177.011 |
| 19 gen 2024 | 15,38 | 15,44 | 15,23 | 15,31 | 14,88 | 4.016.105 |
| 18 gen 2024 | 15,33 | 15,39 | 15,11 | 15,23 | 14,81 | 2.955.094 |
| 17 gen 2024 | 15,11 | 15,26 | 15,09 | 15,15 | 14,73 | 3.363.099 |
| 16 gen 2024 | 14,95 | 15,10 | 14,91 | 15,06 | 14,64 | 1.708.933 |
| 15 gen 2024 | 14,97 | 15,11 | 14,96 | 15,04 | 14,62 | 185.394 |
| 12 gen 2024 | 14,96 | 15,05 | 14,92 | 14,96 | 14,54 | 1.558.893 |
| 11 gen 2024 | 14,99 | 15,05 | 14,93 | 14,94 | 14,52 | 2.624.461 |
| 10 gen 2024 | 15,08 | 15,10 | 14,96 | 14,96 | 14,54 | 2.454.543 |
| 09 gen 2024 | 15,14 | 15,20 | 15,07 | 15,08 | 14,66 | 2.385.816 |
| 08 gen 2024 | 15,04 | 15,25 | 15,02 | 15,09 | 14,67 | 1.949.153 |
| 05 gen 2024 | 14,89 | 15,07 | 14,82 | 15,04 | 14,62 | 2.843.677 |
| 04 gen 2024 | 14,88 | 14,91 | 14,69 | 14,74 | 14,33 | 3.114.352 |
| 03 gen 2024 | 14,67 | 15,02 | 14,67 | 14,79 | 14,38 | 3.393.921 |
| 02 gen 2024 | 14,82 | 14,88 | 14,65 | 14,69 | 14,28 | 3.322.265 |
| 29 dic 2023 | 14,75 | 14,82 | 14,68 | 14,81 | 14,40 | 1.169.832 |
| 28 dic 2023 | 14,71 | 14,77 | 14,65 | 14,73 | 14,32 | 2.518.809 |
| 27 dic 2023 | 14,76 | 14,79 | 14,54 | 14,59 | 14,18 | 1.847.118 |
| 22 dic 2023 | 14,74 | 14,78 | 14,62 | 14,65 | 14,24 | 2.218.845 |
| 21 dic 2023 | 14,72 | 14,82 | 14,60 | 14,71 | 14,30 | 6.798.596 |
| 20 dic 2023 | 14,74 | 14,77 | 14,57 | 14,68 | 14,27 | 5.999.971 |
| 19 dic 2023 | 14,20 | 14,66 | 14,16 | 14,66 | 14,25 | 7.521.062 |
| 18 dic 2023 | 14,00 | 14,14 | 13,90 | 14,11 | 13,72 | 4.323.422 |
| 15 dic 2023 | 14,07 | 14,33 | 14,04 | 14,20 | 13,80 | 11.936.908 |
| 14 dic 2023 | 14,18 | 14,25 | 13,80 | 14,07 | 13,68 | 9.489.012 |
| 13 dic 2023 | 14,45 | 14,50 | 14,33 | 14,45 | 14,05 | 11.029.301 |
| 12 dic 2023 | 14,45 | 14,49 | 14,32 | 14,46 | 14,06 | 7.802.643 |
| 11 dic 2023 | 14,62 | 14,70 | 14,43 | 14,49 | 14,09 | 5.668.229 |
| 08 dic 2023 | 14,51 | 14,61 | 14,45 | 14,52 | 14,12 | 4.158.229 |
| 07 dic 2023 | 14,87 | 14,87 | 14,53 | 14,64 | 14,23 | 4.480.414 |
| 06 dic 2023 | 14,80 | 15,13 | 14,76 | 15,06 | 14,64 | 3.693.051 |
| 05 dic 2023 | 14,85 | 14,91 | 14,63 | 14,77 | 14,36 | 3.689.777 |
| 04 dic 2023 | 15,45 | 15,45 | 14,74 | 14,84 | 14,43 | 4.991.987 |
| 01 dic 2023 | 15,30 | 15,34 | 15,21 | 15,33 | 14,90 | 2.222.014 |
| 30 nov 2023 | 15,15 | 15,37 | 15,03 | 15,37 | 14,94 | 12.964.668 |
| 29 nov 2023 | 15,59 | 15,64 | 15,15 | 15,17 | 14,75 | 3.829.913 |
| 28 nov 2023 | 15,49 | 15,65 | 15,49 | 15,65 | 15,21 | 3.199.066 |
| 27 nov 2023 | 15,36 | 15,72 | 15,10 | 15,64 | 15,20 | 3.970.506 |
| *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.