Italia markets open in 3 hours 46 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.051,52 +179,22 (+0,30%) CMC Crypto 200
1.392,63 +10,06 (+0,73%)
REA Group Limited (REA.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 12:54PM AEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 178,55 | 179,45 | 176,86 | 178,05 | 178,05 | 40.416 |
| 24 apr 2024 | 183,67 | 185,35 | 180,22 | 180,22 | 180,22 | 116.559 |
| 23 apr 2024 | 180,00 | 181,67 | 179,57 | 181,67 | 181,67 | 96.906 |
| 22 apr 2024 | 178,14 | 179,17 | 176,81 | 178,48 | 178,48 | 95.365 |
| 19 apr 2024 | 173,07 | 176,71 | 172,49 | 175,97 | 175,97 | 106.238 |
| 18 apr 2024 | 174,93 | 177,12 | 174,93 | 176,55 | 176,55 | 85.641 |
| 17 apr 2024 | 175,42 | 177,81 | 174,88 | 176,30 | 176,30 | 80.182 |
| 16 apr 2024 | 176,43 | 177,23 | 174,20 | 175,54 | 175,54 | 80.991 |
| 15 apr 2024 | 178,27 | 178,80 | 176,17 | 177,92 | 177,92 | 208.819 |
| 12 apr 2024 | 180,01 | 181,57 | 178,65 | 179,08 | 179,08 | 111.020 |
| 11 apr 2024 | 180,32 | 181,78 | 180,02 | 181,71 | 181,71 | 187.211 |
| 10 apr 2024 | 183,00 | 184,81 | 182,92 | 183,83 | 183,83 | 100.049 |
| 09 apr 2024 | 179,33 | 182,18 | 178,65 | 182,08 | 182,08 | 102.196 |
| 08 apr 2024 | 180,00 | 182,17 | 178,27 | 179,78 | 179,78 | 61.210 |
| 05 apr 2024 | 179,76 | 181,63 | 177,81 | 178,01 | 178,01 | 95.109 |
| 04 apr 2024 | 180,54 | 182,31 | 179,01 | 181,95 | 181,95 | 95.483 |
| 03 apr 2024 | 183,37 | 183,38 | 176,50 | 178,54 | 178,54 | 151.533 |
| 02 apr 2024 | 185,01 | 186,53 | 184,35 | 185,81 | 185,81 | 123.812 |
| 28 mar 2024 | 187,28 | 187,48 | 184,51 | 185,47 | 185,47 | 157.281 |
| 27 mar 2024 | 186,69 | 188,25 | 185,76 | 185,92 | 185,92 | 116.930 |
| 26 mar 2024 | 188,99 | 189,59 | 185,26 | 186,01 | 186,01 | 175.102 |
| 25 mar 2024 | 187,00 | 190,84 | 186,25 | 190,04 | 190,04 | 110.526 |
| 22 mar 2024 | 186,95 | 187,10 | 184,48 | 185,75 | 185,75 | 89.307 |
| 21 mar 2024 | 187,26 | 189,85 | 184,94 | 187,24 | 187,24 | 244.749 |
| 20 mar 2024 | 180,88 | 185,26 | 180,14 | 184,73 | 184,73 | 208.980 |
| 19 mar 2024 | 178,93 | 180,20 | 177,46 | 180,00 | 180,00 | 122.146 |
| 18 mar 2024 | 176,97 | 179,18 | 176,70 | 177,86 | 177,86 | 202.956 |
| 15 mar 2024 | 178,39 | 178,50 | 174,95 | 177,50 | 177,50 | 511.941 |
| 14 mar 2024 | 186,46 | 186,73 | 177,33 | 179,33 | 179,33 | 221.521 |
| 13 mar 2024 | 185,19 | 187,47 | 184,80 | 187,25 | 187,25 | 139.418 |
| 12 mar 2024 | 182,69 | 184,53 | 182,42 | 184,04 | 184,04 | 106.826 |
| 11 mar 2024 | 186,04 | 186,04 | 181,43 | 182,87 | 182,87 | 181.885 |
| 08 mar 2024 | 187,00 | 188,10 | 186,08 | 187,62 | 187,62 | 112.896 |
| 07 mar 2024 | 186,64 | 186,97 | 181,38 | 184,80 | 184,80 | 123.856 |
| 06 mar 2024 | 183,05 | 184,58 | 181,01 | 184,32 | 184,32 | 126.031 |
| 05 mar 2024 | 188,00 | 188,33 | 183,25 | 184,58 | 184,58 | 135.769 |
| 04 mar 2024 | 188,24 | 190,00 | 187,12 | 188,36 | 188,36 | 130.348 |
| 04 mar 2024 | 0.87 Dividendo | |||||
| 01 mar 2024 | 192,00 | 192,00 | 188,43 | 189,59 | 188,72 | 163.816 |
| 29 feb 2024 | 189,08 | 194,11 | 189,01 | 194,11 | 193,22 | 245.080 |
| 28 feb 2024 | 190,55 | 190,60 | 186,63 | 189,80 | 188,93 | 161.901 |
| 27 feb 2024 | 188,10 | 190,12 | 185,91 | 190,12 | 189,25 | 132.277 |
| 26 feb 2024 | 188,92 | 190,19 | 186,78 | 188,10 | 187,24 | 127.726 |
| 23 feb 2024 | 189,61 | 190,88 | 187,40 | 187,44 | 186,58 | 131.776 |
| 22 feb 2024 | 189,32 | 189,81 | 187,31 | 187,31 | 186,45 | 178.940 |
| 21 feb 2024 | 192,00 | 194,81 | 189,13 | 190,98 | 190,10 | 154.158 |
| 20 feb 2024 | 187,90 | 192,85 | 186,98 | 192,85 | 191,97 | 131.619 |
| 19 feb 2024 | 185,44 | 188,28 | 183,67 | 188,28 | 187,42 | 89.018 |
| 16 feb 2024 | 185,01 | 185,72 | 182,92 | 185,08 | 184,23 | 142.159 |
| 15 feb 2024 | 181,80 | 183,50 | 180,55 | 183,50 | 182,66 | 164.825 |
| 14 feb 2024 | 182,46 | 184,99 | 180,35 | 181,80 | 180,97 | 174.927 |
| 13 feb 2024 | 186,40 | 187,25 | 182,72 | 183,33 | 182,49 | 140.926 |
| 12 feb 2024 | 186,88 | 186,88 | 186,88 | 186,88 | 186,02 | - |
| 09 feb 2024 | 179,87 | 186,88 | 177,06 | 186,88 | 186,02 | 251.014 |
| 08 feb 2024 | 177,50 | 183,51 | 176,17 | 176,43 | 175,62 | 284.064 |
| 07 feb 2024 | 181,71 | 184,96 | 181,16 | 184,13 | 183,29 | 193.156 |
| 06 feb 2024 | 184,00 | 185,00 | 180,72 | 180,72 | 179,89 | 193.356 |
| 05 feb 2024 | 183,86 | 184,86 | 183,03 | 183,58 | 182,74 | 127.044 |
| 02 feb 2024 | 183,60 | 185,13 | 182,71 | 184,62 | 183,77 | 157.874 |
| 01 feb 2024 | 181,69 | 182,70 | 179,59 | 182,70 | 181,86 | 171.045 |
| 31 gen 2024 | 184,97 | 186,62 | 181,16 | 183,94 | 183,10 | 217.874 |
| 30 gen 2024 | 187,00 | 188,45 | 184,89 | 186,62 | 185,76 | 99.301 |
| 29 gen 2024 | 185,05 | 185,10 | 182,99 | 183,91 | 183,07 | 75.051 |
| 25 gen 2024 | 183,96 | 184,15 | 182,05 | 184,15 | 183,30 | 96.772 |
| 24 gen 2024 | 183,43 | 183,73 | 180,44 | 182,37 | 181,53 | 99.099 |
| 23 gen 2024 | 179,25 | 182,54 | 179,24 | 182,51 | 181,67 | 128.557 |
| 22 gen 2024 | 178,96 | 181,19 | 177,90 | 179,55 | 178,73 | 116.702 |
| 19 gen 2024 | 177,64 | 177,81 | 174,65 | 177,25 | 176,44 | 110.732 |
| 18 gen 2024 | 177,51 | 178,29 | 173,85 | 174,72 | 173,92 | 129.413 |
| 17 gen 2024 | 179,09 | 179,45 | 177,23 | 179,15 | 178,33 | 120.034 |
| 16 gen 2024 | 180,25 | 181,06 | 178,21 | 179,44 | 178,62 | 111.970 |
| 15 gen 2024 | 181,96 | 183,52 | 181,32 | 181,94 | 181,11 | 14.852 |
| 12 gen 2024 | 180,37 | 182,38 | 179,61 | 181,65 | 180,82 | 89.908 |
| 11 gen 2024 | 181,33 | 182,00 | 179,94 | 180,72 | 179,89 | 114.724 |
| 10 gen 2024 | 178,50 | 180,47 | 177,93 | 179,45 | 178,63 | 83.488 |
| 09 gen 2024 | 177,59 | 178,73 | 176,33 | 178,54 | 177,72 | 108.270 |
| 08 gen 2024 | 177,43 | 177,63 | 174,62 | 174,70 | 173,90 | 144.925 |
| 05 gen 2024 | 180,00 | 181,12 | 176,73 | 177,63 | 176,81 | 55.296 |
| 04 gen 2024 | 178,18 | 180,54 | 176,54 | 179,50 | 178,68 | 112.592 |
| 03 gen 2024 | 181,11 | 182,75 | 178,64 | 179,23 | 178,41 | 93.628 |
| 02 gen 2024 | 184,00 | 186,00 | 183,10 | 183,55 | 182,71 | 82.858 |
| 29 dic 2023 | 181,50 | 181,53 | 180,29 | 181,15 | 180,32 | 78.477 |
| 28 dic 2023 | 181,98 | 181,98 | 179,50 | 181,43 | 180,60 | 72.225 |
| 27 dic 2023 | 179,85 | 181,23 | 177,98 | 179,48 | 178,66 | 67.308 |
| 22 dic 2023 | 176,31 | 177,61 | 176,27 | 176,64 | 175,83 | 66.594 |
| 21 dic 2023 | 176,43 | 177,76 | 174,79 | 175,78 | 174,97 | 165.435 |
| 20 dic 2023 | 177,80 | 179,15 | 175,37 | 176,43 | 175,62 | 175.451 |
| 19 dic 2023 | 172,84 | 176,49 | 171,69 | 175,46 | 174,65 | 190.079 |
| 18 dic 2023 | 169,10 | 173,01 | 169,10 | 172,83 | 172,04 | 84.052 |
| 15 dic 2023 | 168,61 | 169,72 | 163,52 | 169,05 | 168,27 | 411.616 |
| 14 dic 2023 | 168,80 | 170,38 | 166,64 | 169,91 | 169,13 | 236.681 |
| 13 dic 2023 | 167,47 | 167,72 | 164,51 | 165,03 | 164,27 | 167.971 |
| 12 dic 2023 | 163,56 | 167,96 | 163,06 | 167,74 | 166,97 | 142.180 |
| 11 dic 2023 | 163,20 | 164,04 | 162,43 | 163,55 | 162,80 | 84.244 |
| 08 dic 2023 | 161,34 | 162,75 | 159,55 | 161,79 | 161,05 | 117.271 |
| 07 dic 2023 | 163,00 | 165,89 | 162,21 | 163,43 | 162,68 | 165.430 |
| 06 dic 2023 | 159,17 | 161,03 | 157,60 | 160,82 | 160,08 | 189.290 |
| 05 dic 2023 | 158,67 | 159,86 | 157,04 | 158,80 | 158,07 | 183.985 |
| 04 dic 2023 | 157,19 | 159,92 | 156,69 | 159,52 | 158,79 | 125.024 |
| 01 dic 2023 | 153,67 | 156,17 | 152,68 | 155,84 | 155,12 | 148.629 |
| *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.