Italia markets close in 1 hour 11 minutes

Stockland (SGP.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
4,0300-0,0900 (-2,18%)
Alla chiusura: 04:10PM AEDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20224,10004,12004,01004,03004,03005.944.224
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
24 dic 20214,36004,40004,35004,37004,25161.112.516
23 dic 20214,38004,38004,30004,35004,23224.873.778
22 dic 20214,36004,37004,28004,29004,17384.507.735
21 dic 20214,44004,44504,35504,37004,25166.464.330
20 dic 20214,42004,45004,39004,44004,31976.959.661
17 dic 20214,40004,53004,37004,44004,319719.476.005
16 dic 20214,35004,43004,34004,35004,232211.170.861
15 dic 20214,36004,42004,27004,27004,15436.772.444
14 dic 20214,48004,49504,44004,44004,31973.702.168
13 dic 20214,35004,45004,35004,41004,29054.274.597
10 dic 20214,28004,34004,28004,33004,21274.562.845
09 dic 20214,29004,36004,29004,33004,21274.755.726
08 dic 20214,39004,41004,27004,31004,19339.436.364
07 dic 20214,40004,40004,35004,38004,26144.988.235
06 dic 20214,28004,32004,26004,30004,18353.148.738
03 dic 20214,31004,32004,23504,28004,16416.408.649
02 dic 20214,21004,29004,20004,28004,16415.500.974
01 dic 20214,30004,32004,23504,28004,16416.132.126
30 nov 20214,43004,43004,35004,37004,251611.292.381
29 nov 20214,38004,40004,35004,35004,23225.183.818
26 nov 20214,50004,51004,43004,44004,319710.345.613
25 nov 20214,52004,53004,48004,51004,38785.048.362
24 nov 20214,45004,47004,43004,46004,33924.966.578
23 nov 20214,34004,49004,34004,45004,32959.205.295
22 nov 20214,34004,38004,31004,33004,21273.198.106
19 nov 20214,39004,41004,35004,38004,26144.608.133
18 nov 20214,34004,41004,33004,37004,25167.872.993
17 nov 20214,43004,44004,31004,35004,23226.237.710
16 nov 20214,38004,41504,36004,39004,27116.570.186
15 nov 20214,35004,41004,33004,38004,26146.271.959
12 nov 20214,34004,35504,23004,35004,232210.292.220
11 nov 20214,45004,52004,33504,35004,23228.509.841
10 nov 20214,53004,58004,50004,52004,39763.420.068
09 nov 20214,62004,62004,52004,52004,39764.012.627
08 nov 20214,69004,69004,57504,58004,45595.972.425
05 nov 20214,69004,71004,64004,65004,52403.777.477
04 nov 20214,59004,66004,57004,65004,52404.614.450
03 nov 20214,54004,59004,51004,55004,42674.576.331
02 nov 20214,57004,62004,47004,49004,36844.338.277
01 nov 20214,63004,65004,54004,57004,44623.792.277
29 ott 20214,71004,72004,55004,55004,42678.597.685
28 ott 20214,75004,75004,68004,70004,57275.360.042
27 ott 20214,80004,83004,71004,76004,63114.626.445
26 ott 20214,79004,80004,73004,77004,64084.125.365
25 ott 20214,77004,78004,70004,74004,61163.155.058
22 ott 20214,73004,80004,72004,77004,64085.064.270
21 ott 20214,66004,73004,63004,73004,60198.589.955
20 ott 20214,68004,70004,61504,63004,50465.815.164
19 ott 20214,57004,68004,55004,61004,48515.641.177
18 ott 20214,63004,70004,59004,60004,47545.380.948
15 ott 20214,57004,64004,54004,63004,50467.460.215
14 ott 20214,53004,59004,52004,54004,41707.051.003
13 ott 20214,45004,48004,41004,47004,34893.811.597
12 ott 20214,39004,50004,38004,42004,30038.238.059
11 ott 20214,42004,42504,35004,39004,27114.471.699
08 ott 20214,48004,49004,42004,46004,33922.976.865
07 ott 20214,47004,47004,41004,44004,31975.278.592
06 ott 20214,44004,48004,38004,40004,28086.576.402
05 ott 20214,41004,46004,35004,41004,29056.643.703
04 ott 20214,38004,49504,38004,48004,35863.452.626
01 ott 20214,39004,41004,32004,34004,22246.090.534
30 set 20214,43004,49004,43004,48004,35868.868.653
29 set 20214,44004,52004,41004,45004,32957.816.394
28 set 20214,56004,59004,47004,47004,34894.619.315
27 set 20214,57004,62004,57004,60004,47545.011.580
24 set 20214,70004,72004,58504,59004,46577.619.225
23 set 20214,69004,77004,67004,71004,58245.930.573
22 set 20214,61004,75004,61004,71004,58245.792.156
21 set 20214,65004,68004,58504,66004,53384.424.687
20 set 20214,72004,77004,63004,69004,56305.301.165
17 set 20214,65004,74004,62004,74004,611612.439.671
16 set 20214,66004,71004,63004,67004,54356.865.372
15 set 20214,61004,71004,58004,67004,54359.294.717
14 set 20214,51004,56004,48004,54004,41704.669.870
13 set 20214,48004,52004,45004,48004,35864.855.065
10 set 20214,55004,59004,46004,49004,36846.302.005
09 set 20214,58004,61004,50004,53004,40736.045.993
08 set 20214,57004,61004,55004,58004,45595.367.442
07 set 20214,61004,65004,59004,64004,51433.500.952
06 set 20214,66004,66004,56004,62004,49493.720.817
03 set 20214,67004,68504,63004,66004,53384.220.970
02 set 20214,70004,72004,61004,64004,51435.912.855
*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...