Italia markets close in 6 hours 28 minutes

SPDR S&P/ASX 50 Fund (SFY.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
68,20+0,13 (+0,19%)
Alla chiusura: 03:32PM AEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202468,7968,7968,1068,2068,209.409
23 apr 202468,0568,2568,0468,0768,0713.606
22 apr 202467,4368,1667,4367,8867,888.284
19 apr 202467,5167,5166,5667,0667,063.174
18 apr 202467,4267,9067,4067,7167,715.770
17 apr 202467,6667,6667,4567,5767,579.856
16 apr 202468,5068,5867,4267,7467,746.741
15 apr 202468,8168,9068,7468,8868,883.020
12 apr 202469,2069,2068,8869,0369,033.876
11 apr 202468,8369,9968,8369,3869,382.525
10 apr 202469,4069,8269,4069,6269,626.530
09 apr 202469,2569,4769,2569,3869,3810.859
08 apr 202469,3069,3068,9369,0069,005.492
05 apr 202469,1069,1068,6968,9668,965.312
04 apr 202469,1569,4669,1569,3269,326.487
03 apr 202469,5469,8069,1069,1669,1611.396
02 apr 202469,9470,1769,8569,9069,9021.320
28 mar 202469,9870,0569,9069,9469,9418.014
27 mar 202468,9769,3968,9769,3669,361.350
27 mar 20240.661961 Dividendo
26 mar 202469,8469,9369,5969,6068,943.829
25 mar 202469,5670,1569,5669,9769,3038.324
22 mar 202469,5269,5269,2069,4268,764.241
21 mar 202468,8369,5468,8369,5168,8513.703
20 mar 202469,1869,2168,8368,8368,182.725
19 mar 202468,8868,9168,6068,8768,212.926
18 mar 202468,3368,5968,3368,5767,921.042
15 mar 202468,5068,5467,8968,5267,8710.401
14 mar 202469,1069,1368,8568,8568,204.826
13 mar 202468,9369,2268,9369,1068,445.624
12 mar 202469,0169,1468,8768,8968,231.737
11 mar 202469,8969,8968,9368,9368,276.714
08 mar 202469,6670,3169,6670,2469,576.475
07 mar 202469,5069,5569,2469,4668,8011.095
06 mar 202468,7769,0768,7369,0168,354.696
05 mar 202468,9269,0968,8468,8568,2012.418
04 mar 202469,0669,2068,8968,9368,278.143
01 mar 202468,8169,0668,6169,0668,403.465
29 feb 202468,2068,6068,1368,5067,853.112
28 feb 202468,3568,3568,1668,2067,5526.863
27 feb 202468,0468,2467,8668,2367,584.882
26 feb 202468,0768,4068,0568,1067,451.337
23 feb 202467,7568,2167,7568,0867,437.661
22 feb 202467,8067,8067,6067,6567,013.860
21 feb 202467,8067,9367,6067,7067,064.939
20 feb 202468,2268,2267,9568,0567,408.929
19 feb 202467,9968,2567,9968,2067,554.182
16 feb 202467,5768,1867,5768,0967,448.140
15 feb 202467,0767,6867,0767,4866,844.751
14 feb 202466,9366,9966,6066,9966,355.755
13 feb 202467,7267,7667,5267,5266,8810.334
12 feb 202468,0868,0867,6067,6567,015.050
09 feb 202467,9168,1667,9168,0167,362.487
08 feb 202467,9068,2067,8467,9767,3210.745
07 feb 202468,0168,0867,8367,8567,207.089
06 feb 202467,8467,8467,2767,5066,8612.185
05 feb 202468,5868,5867,7267,9867,336.997
02 feb 202467,8568,6367,8568,6167,964.899
01 feb 202468,9568,9567,6367,6366,994.645
31 gen 202467,7768,4567,4568,4267,7717.317
30 gen 202467,6867,9767,6167,6667,0262.788
29 gen 202467,3767,5967,3567,5566,9118.481
25 gen 202467,2067,3967,1067,3466,708.204
24 gen 202467,0667,1066,8066,9966,359.208
23 gen 202466,4567,0866,4566,9366,296.801
22 gen 202466,0766,5266,0766,5165,882.150
19 gen 202465,9166,2465,8466,0265,3918.542
18 gen 202465,5065,5065,1365,3164,694.025
17 gen 202465,7665,9065,5265,6865,0613.135
16 gen 202466,4066,4165,7765,8165,1810.961
15 gen 202466,5466,5466,4066,5165,88905
12 gen 202466,2766,6366,2766,5465,913.287
11 gen 202466,7766,7866,5666,7766,137.121
10 gen 202466,4366,7366,3366,6466,012.676
09 gen 202466,6767,0366,6766,9566,317.205
08 gen 202466,6966,7166,2966,2965,666.220
05 gen 202467,0067,0066,6566,7066,0710.690
04 gen 202466,8466,8466,5866,6766,043.075
03 gen 202467,2767,2766,9366,9366,299.862
02 gen 202467,2767,7567,2767,7167,076.338
29 dic 202367,4067,4267,2467,2766,6313.252
28 dic 202367,6267,6267,2867,5366,8915.779
28 dic 20230.572317 Dividendo
27 dic 202367,6567,8967,5767,6866,476.870
22 dic 202367,1967,9067,1367,9066,6910.797
21 dic 202367,5067,5067,1367,2266,027.338
20 dic 202367,0067,4867,0067,4866,277.593
19 dic 202366,6567,1866,6367,1865,984.209
18 dic 202366,4566,5266,2166,3365,1415.222
15 dic 202366,1666,6966,1666,4965,304.603
14 dic 202365,6765,9565,6765,8864,7010.215
13 dic 202364,7365,1164,7364,9863,8218.216
12 dic 202364,5964,7864,4964,7363,5713.708
11 dic 202364,2364,5264,2364,3663,217.804
08 dic 202364,1064,3363,6664,2963,1413.386
07 dic 202364,2164,2163,9064,1062,9529.683
06 dic 202363,5264,2363,1664,2263,0716.290
05 dic 202363,6963,6962,9863,1261,9914.818
04 dic 202363,7464,0063,6463,6962,555.821
01 dic 202363,2063,2663,0263,2662,139.955
*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...