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
59.840,13 +875,94 (+1,49%)
Qube Holdings Limited (QUB.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 | 3,3300 | 3,3300 | 3,2500 | 3,2500 | 3,2500 | 1.672.333 |
| 24 apr 2024 | 3,3900 | 3,4050 | 3,3400 | 3,3500 | 3,3500 | 2.317.944 |
| 23 apr 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3600 | 3,3600 | 5.322.677 |
| 22 apr 2024 | 3,3500 | 3,3700 | 3,3200 | 3,3600 | 3,3600 | 2.597.490 |
| 19 apr 2024 | 3,2700 | 3,2800 | 3,2350 | 3,2700 | 3,2700 | 2.761.296 |
| 18 apr 2024 | 3,3000 | 3,3200 | 3,2800 | 3,3000 | 3,3000 | 1.601.698 |
| 17 apr 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2700 | 3,2700 | 1.802.584 |
| 16 apr 2024 | 3,2700 | 3,2850 | 3,2300 | 3,2500 | 3,2500 | 1.891.124 |
| 15 apr 2024 | 3,3600 | 3,3700 | 3,3050 | 3,3100 | 3,3100 | 1.659.908 |
| 12 apr 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3500 | 3,3500 | 1.640.008 |
| 11 apr 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3300 | 3,3300 | 1.320.092 |
| 10 apr 2024 | 3,3700 | 3,3950 | 3,3500 | 3,3600 | 3,3600 | 1.124.230 |
| 09 apr 2024 | 3,3700 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | 1.896.107 |
| 08 apr 2024 | 3,3500 | 3,4000 | 3,3500 | 3,3600 | 3,3600 | 2.013.384 |
| 05 apr 2024 | 3,3200 | 3,3650 | 3,2900 | 3,3500 | 3,3500 | 1.452.045 |
| 04 apr 2024 | 3,3300 | 3,3500 | 3,3000 | 3,3400 | 3,3400 | 1.232.226 |
| 03 apr 2024 | 3,3000 | 3,3500 | 3,2900 | 3,3100 | 3,3100 | 1.913.173 |
| 02 apr 2024 | 3,3700 | 3,4100 | 3,3600 | 3,3800 | 3,3800 | 2.034.691 |
| 28 mar 2024 | 3,3300 | 3,4400 | 3,3200 | 3,4100 | 3,4100 | 5.347.929 |
| 27 mar 2024 | 3,2700 | 3,3100 | 3,2550 | 3,3100 | 3,3100 | 2.252.618 |
| 26 mar 2024 | 3,2600 | 3,3000 | 3,2400 | 3,2700 | 3,2700 | 1.825.269 |
| 25 mar 2024 | 3,2600 | 3,2900 | 3,2450 | 3,2700 | 3,2700 | 6.988.897 |
| 22 mar 2024 | 3,2200 | 3,2500 | 3,1800 | 3,2400 | 3,2400 | 8.454.144 |
| 21 mar 2024 | 3,2300 | 3,2800 | 3,1900 | 3,2600 | 3,2600 | 5.776.310 |
| 20 mar 2024 | 3,1800 | 3,2000 | 3,1200 | 3,1600 | 3,1600 | 3.058.271 |
| 19 mar 2024 | 3,2200 | 3,2200 | 3,1750 | 3,1900 | 3,1900 | 1.827.791 |
| 18 mar 2024 | 3,2500 | 3,2700 | 3,2100 | 3,2200 | 3,2200 | 3.121.374 |
| 15 mar 2024 | 3,2700 | 3,2800 | 3,2400 | 3,2500 | 3,2500 | 5.173.956 |
| 14 mar 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3100 | 3,3100 | 2.308.700 |
| 13 mar 2024 | 3,3300 | 3,3300 | 3,2900 | 3,2900 | 3,2900 | 1.467.419 |
| 12 mar 2024 | 3,2500 | 3,3200 | 3,2350 | 3,3200 | 3,3200 | 2.209.996 |
| 11 mar 2024 | 3,2800 | 3,2900 | 3,2400 | 3,2500 | 3,2500 | 1.352.069 |
| 08 mar 2024 | 3,3000 | 3,3300 | 3,2700 | 3,3200 | 3,3200 | 2.165.004 |
| 07 mar 2024 | 3,2500 | 3,2800 | 3,2300 | 3,2700 | 3,2700 | 3.205.823 |
| 06 mar 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2300 | 3,2300 | 4.129.596 |
| 05 mar 2024 | 3,2300 | 3,2300 | 3,1600 | 3,2200 | 3,2200 | 2.675.186 |
| 05 mar 2024 | 0.04 Dividendo | |||||
| 04 mar 2024 | 3,2600 | 3,2600 | 3,2100 | 3,2400 | 3,2000 | 1.730.072 |
| 01 mar 2024 | 3,2800 | 3,2900 | 3,2300 | 3,2600 | 3,2198 | 2.433.671 |
| 29 feb 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2500 | 3,2099 | 5.878.350 |
| 28 feb 2024 | 3,2300 | 3,2800 | 3,2000 | 3,2600 | 3,2198 | 2.534.917 |
| 27 feb 2024 | 3,2000 | 3,2300 | 3,1700 | 3,2100 | 3,1704 | 3.294.190 |
| 26 feb 2024 | 3,2500 | 3,2900 | 3,1850 | 3,2200 | 3,1802 | 3.139.167 |
| 23 feb 2024 | 3,3200 | 3,3600 | 3,2600 | 3,2600 | 3,2198 | 4.248.786 |
| 22 feb 2024 | 3,3700 | 3,4700 | 3,3200 | 3,3600 | 3,3185 | 3.398.560 |
| 21 feb 2024 | 3,3400 | 3,3600 | 3,3100 | 3,3400 | 3,2988 | 2.243.656 |
| 20 feb 2024 | 3,3000 | 3,3300 | 3,2800 | 3,3300 | 3,2889 | 1.896.763 |
| 19 feb 2024 | 3,3000 | 3,3200 | 3,2900 | 3,3000 | 3,2593 | 1.168.561 |
| 16 feb 2024 | 3,3700 | 3,3700 | 3,2900 | 3,3000 | 3,2593 | 2.142.682 |
| 15 feb 2024 | 3,2700 | 3,3100 | 3,2600 | 3,3100 | 3,2691 | 2.361.505 |
| 14 feb 2024 | 3,3000 | 3,3050 | 3,2300 | 3,2600 | 3,2198 | 2.878.402 |
| 13 feb 2024 | 3,3500 | 3,3600 | 3,3100 | 3,3400 | 3,2988 | 3.186.292 |
| 12 feb 2024 | 3,3100 | 3,3600 | 3,3000 | 3,3300 | 3,2889 | 2.689.614 |
| 09 feb 2024 | 3,2600 | 3,3000 | 3,2400 | 3,3000 | 3,2593 | 3.396.973 |
| 08 feb 2024 | 3,2900 | 3,3000 | 3,2500 | 3,2700 | 3,2296 | 5.522.552 |
| 07 feb 2024 | 3,2500 | 3,2700 | 3,2250 | 3,2700 | 3,2296 | 5.506.636 |
| 06 feb 2024 | 3,2500 | 3,2750 | 3,2300 | 3,2500 | 3,2099 | 2.828.202 |
| 05 feb 2024 | 3,2800 | 3,3000 | 3,2650 | 3,2700 | 3,2296 | 923.040 |
| 02 feb 2024 | 3,2600 | 3,3200 | 3,2450 | 3,3200 | 3,2790 | 4.779.632 |
| 01 feb 2024 | 3,2700 | 3,2800 | 3,2050 | 3,2300 | 3,1901 | 2.346.372 |
| 31 gen 2024 | 3,2700 | 3,2800 | 3,2300 | 3,2800 | 3,2395 | 4.029.751 |
| 30 gen 2024 | 3,2700 | 3,2700 | 3,2400 | 3,2700 | 3,2296 | 1.637.520 |
| 29 gen 2024 | 3,3000 | 3,3200 | 3,2600 | 3,2700 | 3,2296 | 2.448.283 |
| 25 gen 2024 | 3,2900 | 3,2900 | 3,2550 | 3,2800 | 3,2395 | 1.540.086 |
| 24 gen 2024 | 3,2800 | 3,2900 | 3,2550 | 3,2600 | 3,2198 | 1.404.140 |
| 23 gen 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2800 | 3,2395 | 2.177.517 |
| 22 gen 2024 | 3,2700 | 3,3000 | 3,2700 | 3,2800 | 3,2395 | 1.698.217 |
| 19 gen 2024 | 3,2300 | 3,2500 | 3,2100 | 3,2400 | 3,2000 | 3.783.581 |
| 18 gen 2024 | 3,1700 | 3,2000 | 3,1600 | 3,1800 | 3,1407 | 2.600.967 |
| 17 gen 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2100 | 3,1704 | 1.976.499 |
| 16 gen 2024 | 3,2100 | 3,2300 | 3,1700 | 3,1800 | 3,1407 | 1.229.108 |
| 15 gen 2024 | 3,2100 | 3,2300 | 3,2000 | 3,2100 | 3,1704 | 533.018 |
| 12 gen 2024 | 3,2100 | 3,2500 | 3,2000 | 3,2200 | 3,1802 | 1.916.124 |
| 11 gen 2024 | 3,2700 | 3,2700 | 3,2350 | 3,2500 | 3,2099 | 1.380.967 |
| 10 gen 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2400 | 3,2000 | 1.607.814 |
| 09 gen 2024 | 3,2500 | 3,3000 | 3,2450 | 3,3000 | 3,2593 | 2.169.172 |
| 08 gen 2024 | 3,2200 | 3,2400 | 3,2100 | 3,2100 | 3,1704 | 887.628 |
| 05 gen 2024 | 3,2200 | 3,2500 | 3,2050 | 3,2400 | 3,2000 | 1.336.219 |
| 04 gen 2024 | 3,2200 | 3,2200 | 3,1900 | 3,2200 | 3,1802 | 1.058.585 |
| 03 gen 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,1605 | 1.215.043 |
| 02 gen 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2500 | 3,2099 | 1.651.320 |
| 29 dic 2023 | 3,2700 | 3,2700 | 3,2250 | 3,2400 | 3,2000 | 1.240.560 |
| 28 dic 2023 | 3,2500 | 3,2600 | 3,2200 | 3,2600 | 3,2198 | 1.140.590 |
| 27 dic 2023 | 3,2400 | 3,2500 | 3,2100 | 3,2200 | 3,1802 | 1.220.801 |
| 22 dic 2023 | 3,2000 | 3,2200 | 3,1900 | 3,1900 | 3,1506 | 1.544.453 |
| 21 dic 2023 | 3,2100 | 3,2200 | 3,1800 | 3,1900 | 3,1506 | 2.580.050 |
| 20 dic 2023 | 3,2200 | 3,2200 | 3,1700 | 3,2100 | 3,1704 | 2.686.244 |
| 19 dic 2023 | 3,1900 | 3,2000 | 3,1500 | 3,2000 | 3,1605 | 1.623.939 |
| 18 dic 2023 | 3,1400 | 3,2000 | 3,1400 | 3,1800 | 3,1407 | 2.701.460 |
| 15 dic 2023 | 3,2100 | 3,2250 | 3,1600 | 3,1800 | 3,1407 | 7.268.001 |
| 14 dic 2023 | 3,2000 | 3,2000 | 3,1400 | 3,1600 | 3,1210 | 2.647.641 |
| 13 dic 2023 | 3,1600 | 3,1600 | 3,1300 | 3,1600 | 3,1210 | 2.988.720 |
| 12 dic 2023 | 3,0700 | 3,1500 | 3,0500 | 3,1500 | 3,1111 | 4.370.440 |
| 11 dic 2023 | 3,1000 | 3,1200 | 3,0600 | 3,0700 | 3,0321 | 2.417.685 |
| 08 dic 2023 | 3,0200 | 3,0800 | 3,0200 | 3,0800 | 3,0420 | 2.090.593 |
| 07 dic 2023 | 3,0300 | 3,0700 | 3,0100 | 3,0500 | 3,0123 | 3.169.604 |
| 06 dic 2023 | 2,9700 | 3,0400 | 2,9500 | 3,0300 | 2,9926 | 4.716.827 |
| 05 dic 2023 | 2,9600 | 2,9600 | 2,9200 | 2,9500 | 2,9136 | 1.952.985 |
| 04 dic 2023 | 2,9400 | 2,9800 | 2,9300 | 2,9600 | 2,9235 | 2.520.549 |
| 01 dic 2023 | 2,9000 | 2,9400 | 2,8900 | 2,9200 | 2,8840 | 3.289.111 |
| *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.