Italia markets closed

Stockland (SGP.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
3,8500-0,0100 (-0,26%)
Alla chiusura: 04:10PM AEDT
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 20223,85003,87503,81003,85003,85008.082.534
07 dic 20223,85003,87503,81003,85003,85009.062.521
06 dic 20223,89003,91003,86003,86003,86006.195.598
05 dic 20223,89003,93003,84003,90003,90007.644.840
02 dic 20223,86003,88003,81003,83003,83007.210.171
01 dic 20223,88003,92003,85003,90003,90006.817.635
30 nov 20223,80003,82003,75003,80003,800016.158.936
29 nov 20223,79003,82003,78003,80003,80006.998.259
28 nov 20223,80003,81003,76003,79003,79004.976.682
25 nov 20223,79003,79503,75003,79003,79002.681.340
24 nov 20223,73003,78003,72003,76003,76007.068.369
23 nov 20223,73003,74003,69003,71003,71003.849.359
22 nov 20223,75003,76003,70003,71003,71003.886.125
21 nov 20223,69003,74003,68003,74003,74004.475.845
18 nov 20223,68003,72003,66003,67003,67005.046.239
17 nov 20223,64003,67003,61003,66003,66003.842.217
16 nov 20223,61003,64003,58003,62003,62004.889.367
15 nov 20223,67003,69003,60003,62003,62005.038.008
14 nov 20223,67003,74003,66003,68003,68006.100.371
11 nov 20223,68003,74003,67003,72003,72008.359.975
10 nov 20223,57003,57003,53003,57003,57004.464.823
09 nov 20223,52003,57003,51003,57003,57004.173.577
08 nov 20223,50003,51003,46003,51003,51003.950.568
07 nov 20223,50003,52003,46003,48003,48005.499.007
04 nov 20223,47003,52003,44003,49003,49006.544.894
03 nov 20223,47003,48003,42003,46003,46004.010.651
02 nov 20223,59003,60003,52003,52003,52009.264.812
01 nov 20223,61003,63003,55003,62003,62005.881.035
31 ott 20223,58003,61003,53003,60003,60007.297.322
28 ott 20223,48003,54003,47003,52003,52003.951.751
27 ott 20223,48003,48503,44003,45003,45004.963.734
26 ott 20223,44003,50003,42003,48003,48005.932.160
25 ott 20223,36003,39003,34003,38003,38006.092.343
24 ott 20223,34003,37003,32003,33003,33004.453.100
21 ott 20223,31003,34003,30003,30003,30003.531.662
20 ott 20223,32003,34003,27003,34003,34006.691.576
19 ott 20223,38003,39003,34003,34003,34007.349.106
18 ott 20223,25003,35003,25003,33003,33007.657.354
17 ott 20223,24003,27003,23003,23003,23004.074.241
14 ott 20223,28003,28003,23003,26003,26003.678.682
13 ott 20223,24003,26003,21003,23003,23003.902.350
12 ott 20223,25003,29003,24003,27003,27005.046.865
11 ott 20223,27003,28003,23003,24003,24004.205.494
10 ott 20223,26003,29003,24003,27003,27003.566.285
07 ott 20223,32003,34003,30003,31003,31004.150.978
06 ott 20223,32003,40003,31003,38003,38007.124.885
05 ott 20223,42003,45003,36003,37003,37006.353.921
04 ott 20223,31003,41003,30003,41003,41005.541.010
03 ott 20223,26003,33003,24003,27003,27005.302.989
30 set 20223,18003,29003,16003,27003,270011.165.741
29 set 20223,25003,26003,22003,24003,24006.473.279
28 set 20223,16003,19003,12503,18003,18007.111.373
27 set 20223,21003,23003,16003,19003,19007.339.371
26 set 20223,25003,29003,24003,24003,24006.455.471
23 set 20223,34003,36003,26003,29003,29009.379.446
21 set 20223,38003,39503,33003,34003,34007.142.470
20 set 20223,50003,51003,43003,44003,44005.268.660
19 set 20223,45003,51003,45003,49003,49003.931.004
16 set 20223,41003,45003,41003,45003,450016.750.369
15 set 20223,45003,49003,43503,47003,470012.783.889
14 set 20223,50003,50003,44003,45003,45009.498.657
13 set 20223,61003,63003,57003,62003,62006.965.227
12 set 20223,63003,65003,59003,59003,59006.460.226
09 set 20223,58003,60003,53003,58003,58006.565.195
08 set 20223,51003,61003,51003,61003,61006.692.674
07 set 20223,52003,53003,46003,50003,50009.130.144
06 set 20223,57003,58003,51003,54003,54005.227.751
05 set 20223,55003,57003,51503,54003,54003.041.904
02 set 20223,54003,58003,51003,54003,54005.116.480
01 set 20223,56003,56003,50003,55003,55007.280.206
31 ago 20223,61003,62003,59003,62003,62009.788.244
30 ago 20223,62003,64503,60003,61003,61006.556.702
29 ago 20223,61003,64003,59503,61003,61004.240.347
26 ago 20223,68003,71003,65003,67003,67004.746.925
25 ago 20223,65003,71003,64003,69003,69004.213.933
24 ago 20223,61003,66003,59003,61003,61006.901.845
23 ago 20223,61003,68003,61003,63003,63009.979.507
22 ago 20223,67003,69003,58003,66003,660011.544.471
19 ago 20223,79003,80003,66003,73003,730012.789.752
18 ago 20223,84003,84003,78003,81003,81004.751.080
17 ago 20223,84003,85003,79003,82003,82006.005.067
16 ago 20223,84003,88003,80003,80003,80006.982.534
15 ago 20223,83003,89003,83003,86003,86006.024.319
12 ago 20223,82003,85503,81003,82003,82005.446.469
11 ago 20223,83003,89003,83003,89003,89007.089.419
10 ago 20223,84003,85003,79003,80003,80006.706.411
09 ago 20223,86003,87003,84003,85003,85005.611.928
08 ago 20223,81003,85003,79003,84003,84004.512.997
05 ago 20223,85003,89003,83003,88003,88003.836.185
04 ago 20223,89003,90003,84003,86003,86007.185.835
03 ago 20223,82003,87003,80003,84003,84007.360.879
02 ago 20223,88003,88003,78503,82003,82009.906.310
01 ago 20223,86003,89003,84003,89003,89005.922.373
29 lug 20223,81003,85003,79003,85003,850013.612.289
28 lug 20223,81003,83003,74003,75003,75006.214.490
27 lug 20223,80003,83003,77003,80003,80005.585.715
26 lug 20223,81003,82003,77003,79003,79004.632.336
25 lug 20223,85003,88003,82003,82003,82004.450.539
22 lug 20223,80003,86003,80003,82003,82008.149.976
21 lug 20223,83003,83003,75003,79003,79005.635.962
*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...