Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,94 +0,71 (+0,90%) Bitcoin EUR
61.557,02 +1.692,27 (+2,83%)
Ramelius Resources Limited (RMS.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 2,0200 | 2,0300 | 2,0100 | 2,0250 | 2,0250 | 436.101 |
| 16 mag 2024 | 2,0400 | 2,0700 | 2,0250 | 2,0300 | 2,0300 | 651.326 |
| 15 mag 2024 | 1,9900 | 2,0000 | 1,9600 | 1,9975 | 1,9975 | 490.950 |
| 14 mag 2024 | 2,0000 | 2,0250 | 1,9750 | 1,9850 | 1,9850 | 513.719 |
| 13 mag 2024 | 2,0200 | 2,0700 | 2,0050 | 2,0350 | 2,0350 | 1.413.666 |
| 10 mag 2024 | 2,0300 | 2,0450 | 2,0000 | 2,0050 | 2,0050 | 1.499.253 |
| 09 mag 2024 | 1,9950 | 2,0050 | 1,9675 | 1,9900 | 1,9900 | 586.405 |
| 08 mag 2024 | 1,9750 | 2,0100 | 1,9725 | 2,0100 | 2,0100 | 786.649 |
| 07 mag 2024 | 1,9650 | 1,9875 | 1,9450 | 1,9725 | 1,9725 | 1.063.461 |
| 06 mag 2024 | 1,9350 | 1,9450 | 1,9050 | 1,9300 | 1,9300 | 654.034 |
| 03 mag 2024 | 1,9650 | 1,9650 | 1,9050 | 1,9225 | 1,9225 | 773.865 |
| 02 mag 2024 | 1,9850 | 1,9975 | 1,9575 | 1,9600 | 1,9600 | 818.499 |
| 01 mag 2024 | 2,0000 | 2,0050 | 1,9350 | 1,9450 | 1,9450 | 1.309.892 |
| 30 apr 2024 | 2,0700 | 2,0900 | 2,0550 | 2,0800 | 2,0800 | 1.719.817 |
| 29 apr 2024 | 2,0500 | 2,0600 | 2,0100 | 2,0550 | 2,0550 | 404.885 |
| 26 apr 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 790.790 |
| 24 apr 2024 | 2,0000 | 2,0400 | 1,9750 | 2,0300 | 2,0300 | 687.647 |
| 23 apr 2024 | 1,9900 | 1,9900 | 1,9550 | 1,9650 | 1,9650 | 1.366.268 |
| 22 apr 2024 | 2,1000 | 2,1200 | 2,0200 | 2,0500 | 2,0500 | 1.602.451 |
| 19 apr 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0700 | 2,0700 | 2.034.559 |
| 18 apr 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0400 | 2,0400 | 765.630 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 1,9400 | 1,9800 | 1,9375 | 1,9750 | 1,9750 | 997.281 |
| 15 apr 2024 | 1,9650 | 1,9700 | 1,9450 | 1,9650 | 1,9650 | 735.635 |
| 12 apr 2024 | 1,9800 | 1,9950 | 1,9700 | 1,9925 | 1,9925 | 858.687 |
| 11 apr 2024 | 1,9100 | 1,9500 | 1,9075 | 1,9425 | 1,9425 | 788.007 |
| 10 apr 2024 | 1,9750 | 1,9875 | 1,9300 | 1,9350 | 1,9350 | 837.048 |
| 09 apr 2024 | 1,9750 | 1,9925 | 1,9575 | 1,9800 | 1,9800 | 1.060.785 |
| 08 apr 2024 | 1,9600 | 1,9850 | 1,9475 | 1,9750 | 1,9750 | 673.462 |
| 05 apr 2024 | 1,9200 | 1,9550 | 1,9150 | 1,9450 | 1,9450 | 930.842 |
| 04 apr 2024 | 1,9150 | 1,9850 | 1,9150 | 1,9550 | 1,9550 | 1.904.462 |
| 03 apr 2024 | 1,8800 | 2,0400 | 1,8800 | 1,9250 | 1,9250 | 4.450.769 |
| 02 apr 2024 | 1,8500 | 1,8575 | 1,8125 | 1,8200 | 1,8200 | 2.404.659 |
| 28 mar 2024 | 1,8350 | 1,8500 | 1,8100 | 1,8450 | 1,8450 | 975.617 |
| 27 mar 2024 | 1,7750 | 1,8050 | 1,7550 | 1,7975 | 1,7975 | 887.206 |
| 26 mar 2024 | 1,7425 | 1,7725 | 1,7400 | 1,7650 | 1,7650 | 1.542.634 |
| 25 mar 2024 | 1,6750 | 1,7500 | 1,6650 | 1,7500 | 1,7500 | 1.283.459 |
| 22 mar 2024 | 1,7050 | 1,7050 | 1,6650 | 1,6750 | 1,6750 | 928.589 |
| 21 mar 2024 | 1,6650 | 1,7275 | 1,6650 | 1,7200 | 1,7200 | 1.586.899 |
| 20 mar 2024 | 1,6225 | 1,6225 | 1,5925 | 1,6050 | 1,6050 | 481.628 |
| 19 mar 2024 | 1,6200 | 1,6250 | 1,5950 | 1,6175 | 1,6175 | 1.208.728 |
| 18 mar 2024 | 1,5800 | 1,6075 | 1,5725 | 1,6000 | 1,6000 | 585.998 |
| 15 mar 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 2.556.850 |
| 14 mar 2024 | 1,5950 | 1,6200 | 1,5850 | 1,5975 | 1,5975 | 986.041 |
| 13 mar 2024 | 1,5600 | 1,5675 | 1,5400 | 1,5550 | 1,5550 | 1.019.500 |
| 12 mar 2024 | 1,5600 | 1,5800 | 1,5450 | 1,5650 | 1,5650 | 850.955 |
| 11 mar 2024 | 1,5525 | 1,5600 | 1,5050 | 1,5050 | 1,5050 | 913.386 |
| 08 mar 2024 | 1,5850 | 1,5950 | 1,5250 | 1,5500 | 1,5500 | 1.233.269 |
| 07 mar 2024 | 1,6100 | 1,6325 | 1,5050 | 1,5425 | 1,5425 | 1.052.529 |
| 06 mar 2024 | 1,6050 | 1,6275 | 1,5800 | 1,5850 | 1,5850 | 1.669.985 |
| 05 mar 2024 | 1,5850 | 1,5975 | 1,5525 | 1,5750 | 1,5750 | 1.763.568 |
| 04 mar 2024 | 1,5100 | 1,5450 | 1,5025 | 1,5075 | 1,5075 | 1.057.856 |
| 01 mar 2024 | 1,4500 | 1,4625 | 1,4300 | 1,4375 | 1,4375 | 987.785 |
| 29 feb 2024 | 1,4050 | 1,4500 | 1,3800 | 1,4450 | 1,4450 | 1.282.873 |
| 28 feb 2024 | 1,3800 | 1,4150 | 1,3775 | 1,4050 | 1,4050 | 1.018.767 |
| 27 feb 2024 | 1,3750 | 1,3850 | 1,3625 | 1,3800 | 1,3800 | 795.640 |
| 26 feb 2024 | 1,3925 | 1,4300 | 1,3800 | 1,3850 | 1,3850 | 1.125.650 |
| 23 feb 2024 | 1,3950 | 1,4050 | 1,3550 | 1,3700 | 1,3700 | 1.349.372 |
| 22 feb 2024 | 1,3600 | 1,4375 | 1,3450 | 1,4225 | 1,4225 | 1.875.903 |
| 21 feb 2024 | 1,4375 | 1,4450 | 1,3950 | 1,4000 | 1,4000 | 2.184.364 |
| 20 feb 2024 | 1,4325 | 1,4600 | 1,4225 | 1,4450 | 1,4450 | 1.295.669 |
| 19 feb 2024 | 1,5150 | 1,5150 | 1,4450 | 1,4500 | 1,4500 | 1.348.201 |
| 16 feb 2024 | 1,5200 | 1,5275 | 1,5000 | 1,5050 | 1,5050 | 793.225 |
| 15 feb 2024 | 1,4950 | 1,5300 | 1,4850 | 1,4900 | 1,4900 | 731.602 |
| 14 feb 2024 | 1,4650 | 1,4950 | 1,4500 | 1,4875 | 1,4875 | 2.811.011 |
| 13 feb 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5275 | 1,5275 | 808.597 |
| 12 feb 2024 | 1,5150 | 1,5250 | 1,4950 | 1,5050 | 1,5050 | 623.652 |
| 09 feb 2024 | 1,5100 | 1,5150 | 1,4875 | 1,5150 | 1,5150 | 711.064 |
| 08 feb 2024 | 1,5275 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 966.009 |
| 07 feb 2024 | 1,4950 | 1,5150 | 1,4900 | 1,5150 | 1,5150 | 862.071 |
| 06 feb 2024 | 1,4600 | 1,4825 | 1,4500 | 1,4700 | 1,4700 | 1.523.919 |
| 05 feb 2024 | 1,5600 | 1,5650 | 1,4850 | 1,4850 | 1,4850 | 864.240 |
| 02 feb 2024 | 1,6050 | 1,6250 | 1,5950 | 1,6075 | 1,6075 | 1.187.674 |
| 01 feb 2024 | 1,5850 | 1,5850 | 1,5550 | 1,5825 | 1,5825 | 1.177.775 |
| 31 gen 2024 | 1,5875 | 1,5950 | 1,5600 | 1,5875 | 1,5875 | 1.050.787 |
| 30 gen 2024 | 1,5850 | 1,6250 | 1,5375 | 1,5775 | 1,5775 | 950.316 |
| 29 gen 2024 | 1,5400 | 1,5450 | 1,5150 | 1,5350 | 1,5350 | 642.506 |
| 25 gen 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5450 | 1,5450 | 600.638 |
| 24 gen 2024 | 1,5400 | 1,5625 | 1,5350 | 1,5400 | 1,5400 | 811.987 |
| 23 gen 2024 | 1,5250 | 1,5300 | 1,5050 | 1,5050 | 1,5050 | 641.838 |
| 22 gen 2024 | 1,5300 | 1,5475 | 1,5250 | 1,5300 | 1,5300 | 3.155.266 |
| 19 gen 2024 | 1,5400 | 1,5425 | 1,5100 | 1,5100 | 1,5100 | 739.027 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 1,5100 | 1,5200 | 1,4850 | 1,5075 | 1,5075 | 1.228.713 |
| 16 gen 2024 | 1,5600 | 1,5900 | 1,5350 | 1,5400 | 1,5400 | 1.200.493 |
| 15 gen 2024 | 1,5650 | 1,5750 | 1,5550 | 1,5600 | 1,5600 | 1.335.808 |
| 12 gen 2024 | 1,5250 | 1,5475 | 1,5200 | 1,5425 | 1,5425 | 1.310.295 |
| 11 gen 2024 | 1,5450 | 1,5600 | 1,5300 | 1,5400 | 1,5400 | 1.510.874 |
| 10 gen 2024 | 1,6150 | 1,6150 | 1,5650 | 1,5700 | 1,5700 | 1.413.792 |
| 09 gen 2024 | 1,6525 | 1,6600 | 1,6150 | 1,6225 | 1,6225 | 691.851 |
| 08 gen 2024 | 1,6450 | 1,6750 | 1,6300 | 1,6300 | 1,6300 | 1.115.524 |
| 05 gen 2024 | 1,6550 | 1,6700 | 1,6500 | 1,6550 | 1,6550 | 678.019 |
| 04 gen 2024 | 1,6300 | 1,6650 | 1,6300 | 1,6550 | 1,6550 | 650.996 |
| 03 gen 2024 | 1,6400 | 1,6525 | 1,6250 | 1,6500 | 1,6500 | 619.878 |
| 02 gen 2024 | 1,6700 | 1,6800 | 1,6550 | 1,6750 | 1,6750 | 700.591 |
| 29 dic 2023 | 1,7000 | 1,7250 | 1,6700 | 1,6800 | 1,6800 | 499.665 |
| 28 dic 2023 | 1,7425 | 1,7475 | 1,7250 | 1,7300 | 1,7300 | 481.298 |
| 27 dic 2023 | 1,7450 | 1,7550 | 1,7150 | 1,7350 | 1,7350 | 398.524 |
| 22 dic 2023 | 1,7100 | 1,7300 | 1,7000 | 1,7250 | 1,7250 | 458.517 |
| 21 dic 2023 | 1,7100 | 1,7200 | 1,6850 | 1,7025 | 1,7025 | 820.834 |
| *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.