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
59.682,67 -699,82 (-1,16%)
Scentre Group (SCG.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,1000 | 3,1200 | 3,0850 | 3,0950 | 3,0950 | 1.816.284 |
| 24 apr 2024 | 3,2200 | 3,2250 | 3,1400 | 3,1600 | 3,1600 | 3.920.757 |
| 23 apr 2024 | 3,1950 | 3,2200 | 3,1800 | 3,2150 | 3,2150 | 4.305.426 |
| 22 apr 2024 | 3,1850 | 3,1950 | 3,1400 | 3,1500 | 3,1500 | 1.898.717 |
| 19 apr 2024 | 3,1400 | 3,1550 | 3,0700 | 3,1500 | 3,1500 | 2.174.618 |
| 18 apr 2024 | 3,1400 | 3,1700 | 3,1300 | 3,1550 | 3,1550 | 3.882.706 |
| 17 apr 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1150 | 3,1150 | 2.511.045 |
| 16 apr 2024 | 3,1300 | 3,1350 | 3,0800 | 3,1100 | 3,1100 | 6.625.483 |
| 15 apr 2024 | 3,1800 | 3,2100 | 3,1450 | 3,1500 | 3,1500 | 3.673.554 |
| 12 apr 2024 | 3,2100 | 3,2250 | 3,1800 | 3,2000 | 3,2000 | 2.845.868 |
| 11 apr 2024 | 3,2100 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 8.436.903 |
| 10 apr 2024 | 3,3100 | 3,3250 | 3,2900 | 3,3200 | 3,3200 | 10.130.351 |
| 09 apr 2024 | 3,3250 | 3,3300 | 3,2800 | 3,2900 | 3,2900 | 1.908.566 |
| 08 apr 2024 | 3,3000 | 3,3450 | 3,3000 | 3,3200 | 3,3200 | 1.679.976 |
| 05 apr 2024 | 3,2550 | 3,3300 | 3,2550 | 3,2900 | 3,2900 | 1.950.756 |
| 04 apr 2024 | 3,2700 | 3,3200 | 3,2600 | 3,2700 | 3,2700 | 2.260.658 |
| 03 apr 2024 | 3,3500 | 3,3500 | 3,2150 | 3,2700 | 3,2700 | 5.315.583 |
| 02 apr 2024 | 3,3600 | 3,4050 | 3,3600 | 3,3850 | 3,3850 | 2.827.972 |
| 28 mar 2024 | 3,4100 | 3,4150 | 3,3750 | 3,4000 | 3,4000 | 3.596.423 |
| 27 mar 2024 | 3,3500 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 806.169 |
| 26 mar 2024 | 3,3400 | 3,3650 | 3,3300 | 3,3500 | 3,3500 | 2.336.487 |
| 25 mar 2024 | 3,3900 | 3,4100 | 3,3700 | 3,3900 | 3,3900 | 2.841.686 |
| 22 mar 2024 | 3,3650 | 3,4050 | 3,3600 | 3,3800 | 3,3800 | 2.832.488 |
| 21 mar 2024 | 3,3400 | 3,3700 | 3,3350 | 3,3600 | 3,3600 | 4.257.355 |
| 20 mar 2024 | 3,3250 | 3,3250 | 3,2850 | 3,3000 | 3,3000 | 3.581.684 |
| 19 mar 2024 | 3,3000 | 3,3200 | 3,2700 | 3,2850 | 3,2850 | 2.747.645 |
| 18 mar 2024 | 3,3100 | 3,3150 | 3,2700 | 3,2900 | 3,2900 | 3.356.279 |
| 15 mar 2024 | 3,2650 | 3,3400 | 3,2600 | 3,3250 | 3,3250 | 6.234.562 |
| 14 mar 2024 | 3,2950 | 3,3200 | 3,2800 | 3,3000 | 3,3000 | 4.520.092 |
| 13 mar 2024 | 3,2900 | 3,3200 | 3,2700 | 3,3050 | 3,3050 | 4.597.910 |
| 12 mar 2024 | 3,2700 | 3,3150 | 3,2600 | 3,2700 | 3,2700 | 2.175.501 |
| 11 mar 2024 | 3,2700 | 3,2800 | 3,2450 | 3,2700 | 3,2700 | 2.224.118 |
| 08 mar 2024 | 3,2450 | 3,2850 | 3,2350 | 3,2750 | 3,2750 | 4.132.617 |
| 07 mar 2024 | 3,2300 | 3,2400 | 3,1800 | 3,2350 | 3,2350 | 5.943.299 |
| 06 mar 2024 | 3,1900 | 3,2300 | 3,1750 | 3,2300 | 3,2300 | 4.021.615 |
| 05 mar 2024 | 3,1700 | 3,2050 | 3,1550 | 3,2000 | 3,2000 | 4.383.046 |
| 04 mar 2024 | 3,1800 | 3,2100 | 3,1450 | 3,1950 | 3,1950 | 4.394.508 |
| 01 mar 2024 | 3,1100 | 3,1550 | 3,0700 | 3,1400 | 3,1400 | 4.377.484 |
| 29 feb 2024 | 3,1100 | 3,1100 | 3,0250 | 3,1100 | 3,1100 | 3.562.799 |
| 28 feb 2024 | 3,0600 | 3,0800 | 3,0200 | 3,0500 | 3,0500 | 7.521.929 |
| 27 feb 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0450 | 3,0450 | 3.772.688 |
| 26 feb 2024 | 3,1050 | 3,1050 | 3,0600 | 3,0700 | 3,0700 | 2.722.518 |
| 23 feb 2024 | 3,1000 | 3,1150 | 3,0900 | 3,0950 | 3,0950 | 14.600.681 |
| 22 feb 2024 | 3,0900 | 3,0900 | 3,0300 | 3,0600 | 3,0600 | 1.802.380 |
| 21 feb 2024 | 3,0500 | 3,0900 | 3,0200 | 3,0600 | 3,0600 | 3.817.198 |
| 20 feb 2024 | 3,0000 | 3,0350 | 2,9800 | 2,9850 | 2,9850 | 1.973.129 |
| 19 feb 2024 | 3,0700 | 3,0700 | 2,9800 | 3,0050 | 3,0050 | 2.239.678 |
| 16 feb 2024 | 3,1250 | 3,1300 | 3,0400 | 3,0500 | 3,0500 | 3.458.260 |
| 15 feb 2024 | 3,0250 | 3,0700 | 3,0050 | 3,0550 | 3,0550 | 4.486.783 |
| 15 feb 2024 | 0.0835 Dividendo | |||||
| 14 feb 2024 | 3,0900 | 3,1000 | 3,0600 | 3,0800 | 2,9965 | 3.171.981 |
| 13 feb 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1350 | 3,0500 | 2.138.204 |
| 12 feb 2024 | 3,1500 | 3,1500 | 3,1200 | 3,1300 | 3,0451 | 1.948.787 |
| 09 feb 2024 | 3,1400 | 3,1450 | 3,1150 | 3,1450 | 3,0597 | 1.493.686 |
| 08 feb 2024 | 3,1200 | 3,1600 | 3,1050 | 3,1200 | 3,0354 | 3.067.175 |
| 07 feb 2024 | 3,0900 | 3,1250 | 3,0900 | 3,1000 | 3,0160 | 4.439.061 |
| 06 feb 2024 | 3,0400 | 3,0900 | 3,0250 | 3,0800 | 2,9965 | 4.481.735 |
| 05 feb 2024 | 3,0600 | 3,0800 | 3,0350 | 3,0750 | 2,9916 | 2.159.993 |
| 02 feb 2024 | 3,0500 | 3,1050 | 3,0300 | 3,1050 | 3,0208 | 4.669.538 |
| 01 feb 2024 | 3,0400 | 3,0600 | 3,0200 | 3,0200 | 2,9381 | 4.127.353 |
| 31 gen 2024 | 2,9850 | 3,0600 | 2,9650 | 3,0600 | 2,9770 | 4.808.337 |
| 30 gen 2024 | 2,9700 | 2,9950 | 2,9500 | 2,9900 | 2,9089 | 3.100.154 |
| 29 gen 2024 | 2,9150 | 2,9450 | 2,9050 | 2,9300 | 2,8506 | 4.365.473 |
| 25 gen 2024 | 2,9150 | 2,9250 | 2,8850 | 2,9000 | 2,8214 | 2.422.679 |
| 24 gen 2024 | 2,8800 | 2,9300 | 2,8600 | 2,9200 | 2,8408 | 3.323.378 |
| 23 gen 2024 | 2,8900 | 2,8950 | 2,8650 | 2,8900 | 2,8117 | 3.324.703 |
| 22 gen 2024 | 2,9150 | 2,9200 | 2,8600 | 2,8750 | 2,7971 | 5.227.227 |
| 19 gen 2024 | 2,8900 | 2,8900 | 2,8450 | 2,8650 | 2,7873 | 2.562.698 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 2,9450 | 2,9500 | 2,9100 | 2,9150 | 2,8360 | 2.340.258 |
| 16 gen 2024 | 2,9500 | 2,9600 | 2,9250 | 2,9450 | 2,8652 | 1.628.890 |
| 15 gen 2024 | 2,9700 | 2,9800 | 2,9500 | 2,9650 | 2,8846 | 2.418.509 |
| 12 gen 2024 | 2,9600 | 2,9900 | 2,9400 | 2,9500 | 2,8700 | 2.307.507 |
| 11 gen 2024 | 2,9900 | 3,0000 | 2,9650 | 2,9800 | 2,8992 | 2.504.225 |
| 10 gen 2024 | 2,9250 | 2,9650 | 2,9100 | 2,9550 | 2,8749 | 3.148.250 |
| 09 gen 2024 | 2,9650 | 2,9700 | 2,9400 | 2,9500 | 2,8700 | 2.529.917 |
| 08 gen 2024 | 2,9300 | 2,9550 | 2,9150 | 2,9300 | 2,8506 | 5.021.082 |
| 05 gen 2024 | 2,9300 | 2,9550 | 2,9300 | 2,9300 | 2,8506 | 1.374.744 |
| 04 gen 2024 | 2,9200 | 2,9500 | 2,9150 | 2,9350 | 2,8554 | 2.577.232 |
| 03 gen 2024 | 2,9800 | 2,9850 | 2,9400 | 2,9500 | 2,8700 | 2.550.479 |
| 02 gen 2024 | 3,0000 | 3,0250 | 2,9950 | 3,0100 | 2,9284 | 2.032.776 |
| 29 dic 2023 | 2,9700 | 3,0100 | 2,9700 | 2,9900 | 2,9089 | 2.071.114 |
| 28 dic 2023 | 2,9900 | 3,0000 | 2,9650 | 2,9850 | 2,9041 | 2.516.604 |
| 27 dic 2023 | 2,9750 | 2,9850 | 2,9450 | 2,9700 | 2,8895 | 2.013.372 |
| 22 dic 2023 | 2,9400 | 2,9650 | 2,9350 | 2,9400 | 2,8603 | - |
| 21 dic 2023 | 2,9700 | 2,9750 | 2,9400 | 2,9400 | 2,8603 | - |
| 20 dic 2023 | 2,9500 | 2,9700 | 2,9100 | 2,9650 | 2,8846 | 5.742.870 |
| 19 dic 2023 | 2,9400 | 2,9700 | 2,9150 | 2,9400 | 2,8603 | 7.175.110 |
| 18 dic 2023 | 2,9200 | 2,9500 | 2,9000 | 2,9300 | 2,8506 | 3.029.677 |
| 15 dic 2023 | 2,9850 | 2,9900 | 2,9250 | 2,9600 | 2,8798 | 6.922.346 |
| 14 dic 2023 | 2,9050 | 2,9550 | 2,8800 | 2,9450 | 2,8652 | 4.942.678 |
| 13 dic 2023 | 2,8400 | 2,8550 | 2,8100 | 2,8200 | 2,7435 | 3.294.162 |
| 12 dic 2023 | 2,8100 | 2,8600 | 2,8000 | 2,8500 | 2,7727 | 5.420.940 |
| 11 dic 2023 | 2,8200 | 2,8250 | 2,7950 | 2,8050 | 2,7290 | 3.319.852 |
| 08 dic 2023 | 2,7500 | 2,8200 | 2,7500 | 2,8000 | 2,7241 | 2.221.712 |
| 07 dic 2023 | 2,7850 | 2,8000 | 2,7650 | 2,7900 | 2,7144 | 3.632.396 |
| 06 dic 2023 | 2,7200 | 2,8000 | 2,7000 | 2,7900 | 2,7144 | 5.954.232 |
| 05 dic 2023 | 2,7250 | 2,7250 | 2,6850 | 2,7150 | 2,6414 | 2.762.325 |
| 04 dic 2023 | 2,6800 | 2,7200 | 2,6700 | 2,7100 | 2,6365 | 2.169.950 |
| 01 dic 2023 | 2,6500 | 2,6750 | 2,6150 | 2,6700 | 2,5976 | 3.972.933 |
| *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.