Italia markets close in 4 hours 1 minute

Stockland (SGP.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
3,9000-0,0200 (-0,51%)
Alla chiusura: 04:10PM AEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20223,92003,94003,89003,90003,90005.386.663
20 mag 20223,89003,94003,89003,92003,92004.932.259
19 mag 20223,90003,92003,87003,87003,87007.075.597
18 mag 20223,92003,96003,89003,94003,94006.328.602
17 mag 20223,90003,92003,87003,90003,90003.633.271
16 mag 20223,94003,97003,89503,91003,91004.807.425
13 mag 20223,83003,96003,81003,92003,92008.772.655
12 mag 20223,83003,84003,77003,77003,77006.700.610
11 mag 20223,86003,89003,81503,86003,86006.333.833
10 mag 20223,82003,87503,78003,84003,84008.367.797
09 mag 20223,89003,89003,83003,85003,85006.878.250
06 mag 20223,99003,99003,90003,90003,90007.367.826
05 mag 20223,99004,06503,98004,06004,06004.522.855
04 mag 20224,07004,09003,99003,99003,99005.545.013
03 mag 20224,08004,08004,02504,06004,06005.913.110
02 mag 20224,12004,14004,08004,10004,10004.116.774
29 apr 20224,13004,19004,10004,16004,16007.646.862
28 apr 20224,08004,15004,08004,11004,11005.194.922
27 apr 20224,13004,16004,10004,10004,10004.876.023
26 apr 20224,13004,21004,08004,13004,13005.828.259
22 apr 20224,21004,22004,14004,15004,15005.326.891
21 apr 20224,18004,23004,14004,20004,20006.255.656
20 apr 20224,15004,16004,10004,10004,10006.876.835
19 apr 20224,15004,16004,12004,12004,12005.614.427
14 apr 20224,17004,20004,15004,16004,16004.497.334
13 apr 20224,19004,21004,16004,16004,16005.641.736
12 apr 20224,26004,27504,17004,18004,18004.757.293
11 apr 20224,20004,26004,19504,23004,23004.452.366
08 apr 20224,26004,28004,21004,21004,21006.229.285
07 apr 20224,30004,30004,22004,23004,23004.695.673
06 apr 20224,26004,30504,23004,28004,28005.847.519
05 apr 20224,35004,35004,27004,27004,27003.803.685
04 apr 20224,25004,33004,25004,33004,33004.114.934
01 apr 20224,26004,28504,24504,26004,26003.589.921
31 mar 20224,33004,34004,27004,27004,270010.600.750
30 mar 20224,34004,37004,30004,30004,30006.752.067
29 mar 20224,26004,35504,26004,26004,26007.638.542
28 mar 20224,22004,25004,19004,21004,21005.283.885
25 mar 20224,15004,21004,15004,20004,20004.838.304
24 mar 20224,19004,20004,14004,14004,14005.725.622
23 mar 20224,18004,23004,17504,21004,21004.447.130
22 mar 20224,23004,24004,13004,14004,14008.530.393
21 mar 20224,26004,27504,22004,22004,22004.055.764
18 mar 20224,20004,24004,19504,23004,230011.261.205
17 mar 20224,24004,27004,14004,23004,230010.031.376
16 mar 20224,18004,21004,16004,18004,18006.714.065
15 mar 20224,14004,18004,13004,14004,14005.467.656
14 mar 20224,08004,14004,08004,14004,14007.142.019
11 mar 20224,15004,15004,06004,06004,060014.003.421
10 mar 20224,06004,19004,06004,16004,16006.148.448
09 mar 20223,99004,09003,99004,07004,07007.252.140
08 mar 20224,03004,06503,99003,99003,99006.498.494
07 mar 20224,03004,06003,96003,98003,98005.131.576
04 mar 20224,09004,12004,05004,07004,07006.143.987
03 mar 20224,18004,21004,11004,12004,12007.447.017
02 mar 20224,12004,17504,10004,12004,12007.103.505
01 mar 20224,20004,23004,16504,18004,18006.614.408
28 feb 20224,16004,17004,12004,16004,16008.109.693
25 feb 20224,18004,23004,15004,15004,15007.103.862
24 feb 20224,18004,22004,15004,16004,160015.498.383
23 feb 20224,08004,22004,08004,16004,16008.291.226
22 feb 20224,08004,12004,01004,02004,02007.665.640
21 feb 20224,05004,12004,03004,12004,12003.906.857
18 feb 20224,11004,17004,10004,12004,12004.995.536
17 feb 20224,10004,17004,06004,12004,12006.478.053
16 feb 20224,00004,08003,94004,07004,07008.806.874
15 feb 20223,87003,97003,83003,94003,94006.970.043
14 feb 20223,95003,98003,90003,92003,920010.838.946
11 feb 20224,00004,03003,96003,96003,96006.822.374
10 feb 20224,09004,12004,06004,08004,08004.701.651
09 feb 20224,01004,10004,00004,09004,09005.023.588
08 feb 20223,98004,05003,95004,03004,03004.903.118
07 feb 20224,00004,04003,97004,02004,02005.012.438
04 feb 20224,07004,10004,04004,08004,08005.969.423
03 feb 20224,04004,08004,02004,03004,03003.471.352
02 feb 20224,05004,08004,02004,06004,06004.951.415
01 feb 20224,01004,08003,99004,04004,04006.971.149
31 gen 20224,03004,09003,97004,04004,04008.134.548
28 gen 20223,97004,02003,85003,91003,910022.486.655
27 gen 20223,95004,10003,85003,90003,900013.580.692
25 gen 20224,05004,09004,00004,07004,070012.914.563
24 gen 20224,01004,08003,99004,05004,05005.783.640
21 gen 20224,10004,12004,01004,03004,03006.055.312
20 gen 20224,16004,17004,10004,12004,12004.862.744
19 gen 20224,20004,25004,19004,19004,19004.662.122
18 gen 20224,23004,27004,22004,24004,24003.462.502
17 gen 20224,18004,24004,18004,22004,22003.229.423
14 gen 20224,25004,26504,19504,23004,23003.496.453
13 gen 20224,28004,31004,24004,26004,26003.889.628
12 gen 20224,18004,30004,18004,28004,28006.465.170
11 gen 20224,27004,29004,19004,20004,20006.702.234
10 gen 20224,28004,32004,26004,28004,28002.975.477
07 gen 20224,32004,35004,27004,29004,29004.307.493
06 gen 20224,30004,36004,22004,25004,25008.257.182
05 gen 20224,45004,46004,35004,40004,40006.449.673
04 gen 20224,28004,41004,27004,40004,40006.412.317
31 dic 20214,38004,38004,24004,24004,24003.566.342
30 dic 20214,32004,38004,29004,37004,37005.896.743
30 dic 20210.12 Dividendo
29 dic 20214,42004,43004,38004,43004,31003.965.554
*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...