Italia markets closed
Dow Jones
37.972,64 -413,45 (-1,08%) Nasdaq
15.787,63 -195,45 (-1,22%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,56 -50,51 (-3,77%)
Sims Limited (SGM.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 12,11 | 12,13 | 11,96 | 12,06 | 12,06 | 161.343 |
| 29 apr 2024 | 12,01 | 12,15 | 11,74 | 12,15 | 12,15 | 283.230 |
| 26 apr 2024 | 11,80 | 11,84 | 11,73 | 11,77 | 11,77 | 174.054 |
| 24 apr 2024 | 11,90 | 11,90 | 11,68 | 11,83 | 11,83 | 322.744 |
| 23 apr 2024 | 11,79 | 12,05 | 11,65 | 11,86 | 11,86 | 283.600 |
| 22 apr 2024 | 12,00 | 12,04 | 11,70 | 11,76 | 11,76 | 295.354 |
| 19 apr 2024 | 11,91 | 11,92 | 11,64 | 11,73 | 11,73 | 437.948 |
| 18 apr 2024 | 12,20 | 12,25 | 12,01 | 12,01 | 12,01 | 379.494 |
| 17 apr 2024 | 12,00 | 12,29 | 11,95 | 12,14 | 12,14 | 275.211 |
| 16 apr 2024 | 12,25 | 12,26 | 12,03 | 12,11 | 12,11 | 342.060 |
| 15 apr 2024 | 12,30 | 12,47 | 12,22 | 12,38 | 12,38 | 299.148 |
| 12 apr 2024 | 12,33 | 12,44 | 12,31 | 12,40 | 12,40 | 176.153 |
| 11 apr 2024 | 12,31 | 12,51 | 12,23 | 12,42 | 12,42 | 322.368 |
| 10 apr 2024 | 12,51 | 12,66 | 12,43 | 12,55 | 12,55 | 301.212 |
| 09 apr 2024 | 12,42 | 12,58 | 12,33 | 12,39 | 12,39 | 381.810 |
| 08 apr 2024 | 12,38 | 12,54 | 12,23 | 12,43 | 12,43 | 296.078 |
| 05 apr 2024 | 12,51 | 12,51 | 12,31 | 12,32 | 12,32 | 210.281 |
| 04 apr 2024 | 12,49 | 12,71 | 12,49 | 12,60 | 12,60 | 468.409 |
| 03 apr 2024 | 12,28 | 12,47 | 12,21 | 12,33 | 12,33 | 393.575 |
| 02 apr 2024 | 12,58 | 12,76 | 12,35 | 12,41 | 12,41 | 1.211.148 |
| 28 mar 2024 | 12,55 | 12,72 | 12,49 | 12,72 | 12,72 | 418.732 |
| 27 mar 2024 | 12,11 | 12,33 | 12,10 | 12,32 | 12,32 | 304.387 |
| 26 mar 2024 | 12,11 | 12,40 | 12,10 | 12,20 | 12,20 | 1.090.975 |
| 25 mar 2024 | 12,27 | 12,52 | 12,11 | 12,21 | 12,21 | 683.485 |
| 22 mar 2024 | 12,16 | 12,18 | 11,90 | 11,90 | 11,90 | 457.417 |
| 21 mar 2024 | 12,19 | 12,38 | 12,01 | 12,28 | 12,28 | 750.574 |
| 20 mar 2024 | 11,85 | 12,09 | 11,77 | 12,07 | 12,07 | 577.749 |
| 19 mar 2024 | 11,90 | 11,93 | 11,61 | 11,89 | 11,89 | 375.307 |
| 18 mar 2024 | 11,83 | 11,95 | 11,65 | 11,90 | 11,90 | 449.169 |
| 15 mar 2024 | 11,79 | 11,83 | 11,60 | 11,80 | 11,80 | 1.331.543 |
| 14 mar 2024 | 12,12 | 12,14 | 11,79 | 11,88 | 11,88 | 430.790 |
| 13 mar 2024 | 11,79 | 11,90 | 11,75 | 11,83 | 11,83 | 244.852 |
| 12 mar 2024 | 11,78 | 11,85 | 11,60 | 11,75 | 11,75 | 950.192 |
| 11 mar 2024 | 11,96 | 12,07 | 11,77 | 11,77 | 11,77 | 351.139 |
| 08 mar 2024 | 12,14 | 12,35 | 12,11 | 12,16 | 12,16 | 224.272 |
| 07 mar 2024 | 12,21 | 12,22 | 11,91 | 11,98 | 11,98 | 529.914 |
| 06 mar 2024 | 12,05 | 12,09 | 11,83 | 12,08 | 12,08 | 539.445 |
| 05 mar 2024 | 12,14 | 12,23 | 12,07 | 12,07 | 12,07 | 372.072 |
| 04 mar 2024 | 12,43 | 12,43 | 12,13 | 12,16 | 12,16 | 248.588 |
| 01 mar 2024 | 12,35 | 12,46 | 12,24 | 12,38 | 12,38 | 286.516 |
| 29 feb 2024 | 12,33 | 12,54 | 12,14 | 12,24 | 12,24 | 785.581 |
| 28 feb 2024 | 12,50 | 12,57 | 12,21 | 12,21 | 12,21 | 485.898 |
| 27 feb 2024 | 12,47 | 12,74 | 12,29 | 12,38 | 12,38 | 684.627 |
| 26 feb 2024 | 12,66 | 12,81 | 12,41 | 12,50 | 12,50 | 513.704 |
| 23 feb 2024 | 12,55 | 12,70 | 12,41 | 12,68 | 12,68 | 420.215 |
| 22 feb 2024 | 12,32 | 12,66 | 12,30 | 12,55 | 12,55 | 892.298 |
| 21 feb 2024 | 12,80 | 12,80 | 12,01 | 12,59 | 12,59 | 1.327.498 |
| 20 feb 2024 | 13,71 | 13,73 | 12,87 | 13,10 | 13,10 | 1.489.147 |
| 19 feb 2024 | 14,41 | 14,56 | 14,19 | 14,51 | 14,51 | 186.163 |
| 16 feb 2024 | 14,25 | 14,42 | 14,10 | 14,36 | 14,36 | 311.196 |
| 15 feb 2024 | 14,49 | 14,49 | 14,13 | 14,20 | 14,20 | 199.227 |
| 14 feb 2024 | 14,18 | 14,35 | 13,98 | 14,35 | 14,35 | 308.199 |
| 13 feb 2024 | 14,55 | 14,55 | 14,31 | 14,35 | 14,35 | 193.598 |
| 12 feb 2024 | 14,70 | 14,70 | 14,46 | 14,46 | 14,46 | 98.652 |
| 09 feb 2024 | 14,82 | 14,82 | 14,48 | 14,52 | 14,52 | 302.205 |
| 08 feb 2024 | 14,97 | 14,97 | 14,66 | 14,66 | 14,66 | 286.381 |
| 07 feb 2024 | 14,78 | 14,89 | 14,73 | 14,89 | 14,89 | 313.318 |
| 06 feb 2024 | 14,56 | 14,69 | 14,51 | 14,68 | 14,68 | 332.569 |
| 05 feb 2024 | 14,52 | 14,74 | 14,47 | 14,74 | 14,74 | 292.770 |
| 02 feb 2024 | 14,51 | 14,81 | 14,47 | 14,81 | 14,81 | 427.874 |
| 01 feb 2024 | 14,25 | 14,45 | 14,10 | 14,43 | 14,43 | 283.597 |
| 31 gen 2024 | 14,27 | 14,53 | 14,16 | 14,52 | 14,52 | 504.749 |
| 30 gen 2024 | 14,35 | 14,40 | 14,15 | 14,18 | 14,18 | 255.803 |
| 29 gen 2024 | 14,46 | 14,68 | 14,12 | 14,29 | 14,29 | 329.988 |
| 25 gen 2024 | 14,00 | 14,41 | 13,88 | 14,35 | 14,35 | 358.499 |
| 24 gen 2024 | 13,89 | 13,96 | 13,75 | 13,80 | 13,80 | 223.108 |
| 23 gen 2024 | 13,75 | 13,85 | 13,66 | 13,80 | 13,80 | 222.067 |
| 22 gen 2024 | 13,76 | 13,89 | 13,70 | 13,74 | 13,74 | 187.277 |
| 19 gen 2024 | 13,71 | 13,87 | 13,65 | 13,72 | 13,72 | 282.155 |
| 18 gen 2024 | 13,37 | 13,66 | 13,23 | 13,51 | 13,51 | 278.256 |
| 17 gen 2024 | 13,67 | 13,74 | 13,56 | 13,56 | 13,56 | 143.479 |
| 16 gen 2024 | 13,77 | 13,78 | 13,47 | 13,67 | 13,67 | 433.611 |
| 15 gen 2024 | 13,95 | 14,04 | 13,87 | 13,87 | 13,87 | 28.669 |
| 12 gen 2024 | 13,90 | 14,11 | 13,90 | 13,99 | 13,99 | 154.286 |
| 11 gen 2024 | 13,76 | 14,13 | 13,57 | 14,05 | 14,05 | 493.164 |
| 10 gen 2024 | 14,07 | 14,11 | 13,91 | 13,95 | 13,95 | 302.221 |
| 09 gen 2024 | 14,24 | 14,38 | 14,09 | 14,18 | 14,18 | 573.959 |
| 08 gen 2024 | 14,07 | 14,24 | 14,03 | 14,08 | 14,08 | 245.578 |
| 05 gen 2024 | 14,85 | 14,85 | 14,18 | 14,19 | 14,19 | 619.497 |
| 04 gen 2024 | 15,14 | 15,21 | 15,05 | 15,10 | 15,10 | 348.298 |
| 03 gen 2024 | 15,37 | 15,43 | 15,19 | 15,23 | 15,23 | 174.422 |
| 02 gen 2024 | 15,46 | 15,60 | 15,43 | 15,56 | 15,56 | 281.294 |
| 29 dic 2023 | 15,56 | 15,64 | 15,46 | 15,56 | 15,56 | 196.561 |
| 28 dic 2023 | 15,68 | 15,77 | 15,57 | 15,64 | 15,64 | 176.130 |
| 27 dic 2023 | 15,60 | 15,71 | 15,43 | 15,59 | 15,59 | 335.928 |
| 22 dic 2023 | 15,57 | 15,64 | 15,49 | 15,52 | 15,52 | 300.920 |
| 21 dic 2023 | 15,66 | 15,75 | 15,45 | 15,54 | 15,54 | 330.166 |
| 20 dic 2023 | 15,60 | 15,75 | 15,47 | 15,69 | 15,69 | 514.489 |
| 19 dic 2023 | 15,03 | 15,37 | 14,90 | 15,37 | 15,37 | 528.154 |
| 18 dic 2023 | 15,02 | 15,22 | 14,93 | 14,94 | 14,94 | 315.840 |
| 15 dic 2023 | 15,14 | 15,25 | 15,00 | 15,09 | 15,09 | 1.185.126 |
| 14 dic 2023 | 15,06 | 15,14 | 14,84 | 14,92 | 14,92 | 469.859 |
| 13 dic 2023 | 14,65 | 14,84 | 14,49 | 14,75 | 14,75 | 712.131 |
| 12 dic 2023 | 14,18 | 14,54 | 14,12 | 14,49 | 14,49 | 556.668 |
| 11 dic 2023 | 14,20 | 14,26 | 14,05 | 14,16 | 14,16 | 321.953 |
| 08 dic 2023 | 13,98 | 14,19 | 13,93 | 14,14 | 14,14 | 376.729 |
| 07 dic 2023 | 14,06 | 14,27 | 13,99 | 14,01 | 14,01 | 437.472 |
| 06 dic 2023 | 13,77 | 14,24 | 13,74 | 14,15 | 14,15 | 367.696 |
| 05 dic 2023 | 13,66 | 13,88 | 13,58 | 13,81 | 13,81 | 222.416 |
| 04 dic 2023 | 13,79 | 13,91 | 13,70 | 13,84 | 13,84 | 198.305 |
| *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.