Italia markets closed
Dow Jones
33.597,92 +1,58 (+0,00%) Nasdaq
10.958,55 -56,34 (-0,51%) Nikkei 225
27.686,40 -199,47 (-0,72%) EUR/USD
1,0512 +0,0043 (+0,41%) BTC-EUR
16.013,79 -277,11 (-1,70%) CMC Crypto 200
395,01 -7,03 (-1,75%)
Stockland (SGP.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 dic 2022 | 3,8500 | 3,8750 | 3,8100 | 3,8500 | 3,8500 | 8.082.534 |
| 07 dic 2022 | 3,8500 | 3,8750 | 3,8100 | 3,8500 | 3,8500 | 9.062.521 |
| 06 dic 2022 | 3,8900 | 3,9100 | 3,8600 | 3,8600 | 3,8600 | 6.195.598 |
| 05 dic 2022 | 3,8900 | 3,9300 | 3,8400 | 3,9000 | 3,9000 | 7.644.840 |
| 02 dic 2022 | 3,8600 | 3,8800 | 3,8100 | 3,8300 | 3,8300 | 7.210.171 |
| 01 dic 2022 | 3,8800 | 3,9200 | 3,8500 | 3,9000 | 3,9000 | 6.817.635 |
| 30 nov 2022 | 3,8000 | 3,8200 | 3,7500 | 3,8000 | 3,8000 | 16.158.936 |
| 29 nov 2022 | 3,7900 | 3,8200 | 3,7800 | 3,8000 | 3,8000 | 6.998.259 |
| 28 nov 2022 | 3,8000 | 3,8100 | 3,7600 | 3,7900 | 3,7900 | 4.976.682 |
| 25 nov 2022 | 3,7900 | 3,7950 | 3,7500 | 3,7900 | 3,7900 | 2.681.340 |
| 24 nov 2022 | 3,7300 | 3,7800 | 3,7200 | 3,7600 | 3,7600 | 7.068.369 |
| 23 nov 2022 | 3,7300 | 3,7400 | 3,6900 | 3,7100 | 3,7100 | 3.849.359 |
| 22 nov 2022 | 3,7500 | 3,7600 | 3,7000 | 3,7100 | 3,7100 | 3.886.125 |
| 21 nov 2022 | 3,6900 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 4.475.845 |
| 18 nov 2022 | 3,6800 | 3,7200 | 3,6600 | 3,6700 | 3,6700 | 5.046.239 |
| 17 nov 2022 | 3,6400 | 3,6700 | 3,6100 | 3,6600 | 3,6600 | 3.842.217 |
| 16 nov 2022 | 3,6100 | 3,6400 | 3,5800 | 3,6200 | 3,6200 | 4.889.367 |
| 15 nov 2022 | 3,6700 | 3,6900 | 3,6000 | 3,6200 | 3,6200 | 5.038.008 |
| 14 nov 2022 | 3,6700 | 3,7400 | 3,6600 | 3,6800 | 3,6800 | 6.100.371 |
| 11 nov 2022 | 3,6800 | 3,7400 | 3,6700 | 3,7200 | 3,7200 | 8.359.975 |
| 10 nov 2022 | 3,5700 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 4.464.823 |
| 09 nov 2022 | 3,5200 | 3,5700 | 3,5100 | 3,5700 | 3,5700 | 4.173.577 |
| 08 nov 2022 | 3,5000 | 3,5100 | 3,4600 | 3,5100 | 3,5100 | 3.950.568 |
| 07 nov 2022 | 3,5000 | 3,5200 | 3,4600 | 3,4800 | 3,4800 | 5.499.007 |
| 04 nov 2022 | 3,4700 | 3,5200 | 3,4400 | 3,4900 | 3,4900 | 6.544.894 |
| 03 nov 2022 | 3,4700 | 3,4800 | 3,4200 | 3,4600 | 3,4600 | 4.010.651 |
| 02 nov 2022 | 3,5900 | 3,6000 | 3,5200 | 3,5200 | 3,5200 | 9.264.812 |
| 01 nov 2022 | 3,6100 | 3,6300 | 3,5500 | 3,6200 | 3,6200 | 5.881.035 |
| 31 ott 2022 | 3,5800 | 3,6100 | 3,5300 | 3,6000 | 3,6000 | 7.297.322 |
| 28 ott 2022 | 3,4800 | 3,5400 | 3,4700 | 3,5200 | 3,5200 | 3.951.751 |
| 27 ott 2022 | 3,4800 | 3,4850 | 3,4400 | 3,4500 | 3,4500 | 4.963.734 |
| 26 ott 2022 | 3,4400 | 3,5000 | 3,4200 | 3,4800 | 3,4800 | 5.932.160 |
| 25 ott 2022 | 3,3600 | 3,3900 | 3,3400 | 3,3800 | 3,3800 | 6.092.343 |
| 24 ott 2022 | 3,3400 | 3,3700 | 3,3200 | 3,3300 | 3,3300 | 4.453.100 |
| 21 ott 2022 | 3,3100 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 3.531.662 |
| 20 ott 2022 | 3,3200 | 3,3400 | 3,2700 | 3,3400 | 3,3400 | 6.691.576 |
| 19 ott 2022 | 3,3800 | 3,3900 | 3,3400 | 3,3400 | 3,3400 | 7.349.106 |
| 18 ott 2022 | 3,2500 | 3,3500 | 3,2500 | 3,3300 | 3,3300 | 7.657.354 |
| 17 ott 2022 | 3,2400 | 3,2700 | 3,2300 | 3,2300 | 3,2300 | 4.074.241 |
| 14 ott 2022 | 3,2800 | 3,2800 | 3,2300 | 3,2600 | 3,2600 | 3.678.682 |
| 13 ott 2022 | 3,2400 | 3,2600 | 3,2100 | 3,2300 | 3,2300 | 3.902.350 |
| 12 ott 2022 | 3,2500 | 3,2900 | 3,2400 | 3,2700 | 3,2700 | 5.046.865 |
| 11 ott 2022 | 3,2700 | 3,2800 | 3,2300 | 3,2400 | 3,2400 | 4.205.494 |
| 10 ott 2022 | 3,2600 | 3,2900 | 3,2400 | 3,2700 | 3,2700 | 3.566.285 |
| 07 ott 2022 | 3,3200 | 3,3400 | 3,3000 | 3,3100 | 3,3100 | 4.150.978 |
| 06 ott 2022 | 3,3200 | 3,4000 | 3,3100 | 3,3800 | 3,3800 | 7.124.885 |
| 05 ott 2022 | 3,4200 | 3,4500 | 3,3600 | 3,3700 | 3,3700 | 6.353.921 |
| 04 ott 2022 | 3,3100 | 3,4100 | 3,3000 | 3,4100 | 3,4100 | 5.541.010 |
| 03 ott 2022 | 3,2600 | 3,3300 | 3,2400 | 3,2700 | 3,2700 | 5.302.989 |
| 30 set 2022 | 3,1800 | 3,2900 | 3,1600 | 3,2700 | 3,2700 | 11.165.741 |
| 29 set 2022 | 3,2500 | 3,2600 | 3,2200 | 3,2400 | 3,2400 | 6.473.279 |
| 28 set 2022 | 3,1600 | 3,1900 | 3,1250 | 3,1800 | 3,1800 | 7.111.373 |
| 27 set 2022 | 3,2100 | 3,2300 | 3,1600 | 3,1900 | 3,1900 | 7.339.371 |
| 26 set 2022 | 3,2500 | 3,2900 | 3,2400 | 3,2400 | 3,2400 | 6.455.471 |
| 23 set 2022 | 3,3400 | 3,3600 | 3,2600 | 3,2900 | 3,2900 | 9.379.446 |
| 21 set 2022 | 3,3800 | 3,3950 | 3,3300 | 3,3400 | 3,3400 | 7.142.470 |
| 20 set 2022 | 3,5000 | 3,5100 | 3,4300 | 3,4400 | 3,4400 | 5.268.660 |
| 19 set 2022 | 3,4500 | 3,5100 | 3,4500 | 3,4900 | 3,4900 | 3.931.004 |
| 16 set 2022 | 3,4100 | 3,4500 | 3,4100 | 3,4500 | 3,4500 | 16.750.369 |
| 15 set 2022 | 3,4500 | 3,4900 | 3,4350 | 3,4700 | 3,4700 | 12.783.889 |
| 14 set 2022 | 3,5000 | 3,5000 | 3,4400 | 3,4500 | 3,4500 | 9.498.657 |
| 13 set 2022 | 3,6100 | 3,6300 | 3,5700 | 3,6200 | 3,6200 | 6.965.227 |
| 12 set 2022 | 3,6300 | 3,6500 | 3,5900 | 3,5900 | 3,5900 | 6.460.226 |
| 09 set 2022 | 3,5800 | 3,6000 | 3,5300 | 3,5800 | 3,5800 | 6.565.195 |
| 08 set 2022 | 3,5100 | 3,6100 | 3,5100 | 3,6100 | 3,6100 | 6.692.674 |
| 07 set 2022 | 3,5200 | 3,5300 | 3,4600 | 3,5000 | 3,5000 | 9.130.144 |
| 06 set 2022 | 3,5700 | 3,5800 | 3,5100 | 3,5400 | 3,5400 | 5.227.751 |
| 05 set 2022 | 3,5500 | 3,5700 | 3,5150 | 3,5400 | 3,5400 | 3.041.904 |
| 02 set 2022 | 3,5400 | 3,5800 | 3,5100 | 3,5400 | 3,5400 | 5.116.480 |
| 01 set 2022 | 3,5600 | 3,5600 | 3,5000 | 3,5500 | 3,5500 | 7.280.206 |
| 31 ago 2022 | 3,6100 | 3,6200 | 3,5900 | 3,6200 | 3,6200 | 9.788.244 |
| 30 ago 2022 | 3,6200 | 3,6450 | 3,6000 | 3,6100 | 3,6100 | 6.556.702 |
| 29 ago 2022 | 3,6100 | 3,6400 | 3,5950 | 3,6100 | 3,6100 | 4.240.347 |
| 26 ago 2022 | 3,6800 | 3,7100 | 3,6500 | 3,6700 | 3,6700 | 4.746.925 |
| 25 ago 2022 | 3,6500 | 3,7100 | 3,6400 | 3,6900 | 3,6900 | 4.213.933 |
| 24 ago 2022 | 3,6100 | 3,6600 | 3,5900 | 3,6100 | 3,6100 | 6.901.845 |
| 23 ago 2022 | 3,6100 | 3,6800 | 3,6100 | 3,6300 | 3,6300 | 9.979.507 |
| 22 ago 2022 | 3,6700 | 3,6900 | 3,5800 | 3,6600 | 3,6600 | 11.544.471 |
| 19 ago 2022 | 3,7900 | 3,8000 | 3,6600 | 3,7300 | 3,7300 | 12.789.752 |
| 18 ago 2022 | 3,8400 | 3,8400 | 3,7800 | 3,8100 | 3,8100 | 4.751.080 |
| 17 ago 2022 | 3,8400 | 3,8500 | 3,7900 | 3,8200 | 3,8200 | 6.005.067 |
| 16 ago 2022 | 3,8400 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 6.982.534 |
| 15 ago 2022 | 3,8300 | 3,8900 | 3,8300 | 3,8600 | 3,8600 | 6.024.319 |
| 12 ago 2022 | 3,8200 | 3,8550 | 3,8100 | 3,8200 | 3,8200 | 5.446.469 |
| 11 ago 2022 | 3,8300 | 3,8900 | 3,8300 | 3,8900 | 3,8900 | 7.089.419 |
| 10 ago 2022 | 3,8400 | 3,8500 | 3,7900 | 3,8000 | 3,8000 | 6.706.411 |
| 09 ago 2022 | 3,8600 | 3,8700 | 3,8400 | 3,8500 | 3,8500 | 5.611.928 |
| 08 ago 2022 | 3,8100 | 3,8500 | 3,7900 | 3,8400 | 3,8400 | 4.512.997 |
| 05 ago 2022 | 3,8500 | 3,8900 | 3,8300 | 3,8800 | 3,8800 | 3.836.185 |
| 04 ago 2022 | 3,8900 | 3,9000 | 3,8400 | 3,8600 | 3,8600 | 7.185.835 |
| 03 ago 2022 | 3,8200 | 3,8700 | 3,8000 | 3,8400 | 3,8400 | 7.360.879 |
| 02 ago 2022 | 3,8800 | 3,8800 | 3,7850 | 3,8200 | 3,8200 | 9.906.310 |
| 01 ago 2022 | 3,8600 | 3,8900 | 3,8400 | 3,8900 | 3,8900 | 5.922.373 |
| 29 lug 2022 | 3,8100 | 3,8500 | 3,7900 | 3,8500 | 3,8500 | 13.612.289 |
| 28 lug 2022 | 3,8100 | 3,8300 | 3,7400 | 3,7500 | 3,7500 | 6.214.490 |
| 27 lug 2022 | 3,8000 | 3,8300 | 3,7700 | 3,8000 | 3,8000 | 5.585.715 |
| 26 lug 2022 | 3,8100 | 3,8200 | 3,7700 | 3,7900 | 3,7900 | 4.632.336 |
| 25 lug 2022 | 3,8500 | 3,8800 | 3,8200 | 3,8200 | 3,8200 | 4.450.539 |
| 22 lug 2022 | 3,8000 | 3,8600 | 3,8000 | 3,8200 | 3,8200 | 8.149.976 |
| 21 lug 2022 | 3,8300 | 3,8300 | 3,7500 | 3,7900 | 3,7900 | 5.635.962 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
