Stockland (SGP.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
Alla chiusura: 04:10PM AEDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 gen 2022 | 4,1000 | 4,1200 | 4,0100 | 4,0300 | 4,0300 | 5.944.224 |
| 20 gen 2022 | 4,1600 | 4,1700 | 4,1000 | 4,1200 | 4,1200 | 4.862.744 |
| 19 gen 2022 | 4,2000 | 4,2500 | 4,1900 | 4,1900 | 4,1900 | 4.662.122 |
| 18 gen 2022 | 4,2300 | 4,2700 | 4,2200 | 4,2400 | 4,2400 | 3.462.502 |
| 17 gen 2022 | 4,1800 | 4,2400 | 4,1800 | 4,2200 | 4,2200 | 3.229.423 |
| 14 gen 2022 | 4,2500 | 4,2650 | 4,1950 | 4,2300 | 4,2300 | 3.496.453 |
| 13 gen 2022 | 4,2800 | 4,3100 | 4,2400 | 4,2600 | 4,2600 | 3.889.628 |
| 12 gen 2022 | 4,1800 | 4,3000 | 4,1800 | 4,2800 | 4,2800 | 6.465.170 |
| 11 gen 2022 | 4,2700 | 4,2900 | 4,1900 | 4,2000 | 4,2000 | 6.702.234 |
| 10 gen 2022 | 4,2800 | 4,3200 | 4,2600 | 4,2800 | 4,2800 | 2.975.477 |
| 07 gen 2022 | 4,3200 | 4,3500 | 4,2700 | 4,2900 | 4,2900 | 4.307.493 |
| 06 gen 2022 | 4,3000 | 4,3600 | 4,2200 | 4,2500 | 4,2500 | 8.257.182 |
| 05 gen 2022 | 4,4500 | 4,4600 | 4,3500 | 4,4000 | 4,4000 | 6.449.673 |
| 04 gen 2022 | 4,2800 | 4,4100 | 4,2700 | 4,4000 | 4,4000 | 6.412.317 |
| 31 dic 2021 | 4,3800 | 4,3800 | 4,2400 | 4,2400 | 4,2400 | 3.566.342 |
| 30 dic 2021 | 4,3200 | 4,3800 | 4,2900 | 4,3700 | 4,3700 | 5.896.743 |
| 30 dic 2021 | 0.12 Dividendo | |||||
| 29 dic 2021 | 4,4200 | 4,4300 | 4,3800 | 4,4300 | 4,3100 | 3.965.554 |
| 24 dic 2021 | 4,3600 | 4,4000 | 4,3500 | 4,3700 | 4,2516 | 1.112.516 |
| 23 dic 2021 | 4,3800 | 4,3800 | 4,3000 | 4,3500 | 4,2322 | 4.873.778 |
| 22 dic 2021 | 4,3600 | 4,3700 | 4,2800 | 4,2900 | 4,1738 | 4.507.735 |
| 21 dic 2021 | 4,4400 | 4,4450 | 4,3550 | 4,3700 | 4,2516 | 6.464.330 |
| 20 dic 2021 | 4,4200 | 4,4500 | 4,3900 | 4,4400 | 4,3197 | 6.959.661 |
| 17 dic 2021 | 4,4000 | 4,5300 | 4,3700 | 4,4400 | 4,3197 | 19.476.005 |
| 16 dic 2021 | 4,3500 | 4,4300 | 4,3400 | 4,3500 | 4,2322 | 11.170.861 |
| 15 dic 2021 | 4,3600 | 4,4200 | 4,2700 | 4,2700 | 4,1543 | 6.772.444 |
| 14 dic 2021 | 4,4800 | 4,4950 | 4,4400 | 4,4400 | 4,3197 | 3.702.168 |
| 13 dic 2021 | 4,3500 | 4,4500 | 4,3500 | 4,4100 | 4,2905 | 4.274.597 |
| 10 dic 2021 | 4,2800 | 4,3400 | 4,2800 | 4,3300 | 4,2127 | 4.562.845 |
| 09 dic 2021 | 4,2900 | 4,3600 | 4,2900 | 4,3300 | 4,2127 | 4.755.726 |
| 08 dic 2021 | 4,3900 | 4,4100 | 4,2700 | 4,3100 | 4,1933 | 9.436.364 |
| 07 dic 2021 | 4,4000 | 4,4000 | 4,3500 | 4,3800 | 4,2614 | 4.988.235 |
| 06 dic 2021 | 4,2800 | 4,3200 | 4,2600 | 4,3000 | 4,1835 | 3.148.738 |
| 03 dic 2021 | 4,3100 | 4,3200 | 4,2350 | 4,2800 | 4,1641 | 6.408.649 |
| 02 dic 2021 | 4,2100 | 4,2900 | 4,2000 | 4,2800 | 4,1641 | 5.500.974 |
| 01 dic 2021 | 4,3000 | 4,3200 | 4,2350 | 4,2800 | 4,1641 | 6.132.126 |
| 30 nov 2021 | 4,4300 | 4,4300 | 4,3500 | 4,3700 | 4,2516 | 11.292.381 |
| 29 nov 2021 | 4,3800 | 4,4000 | 4,3500 | 4,3500 | 4,2322 | 5.183.818 |
| 26 nov 2021 | 4,5000 | 4,5100 | 4,4300 | 4,4400 | 4,3197 | 10.345.613 |
| 25 nov 2021 | 4,5200 | 4,5300 | 4,4800 | 4,5100 | 4,3878 | 5.048.362 |
| 24 nov 2021 | 4,4500 | 4,4700 | 4,4300 | 4,4600 | 4,3392 | 4.966.578 |
| 23 nov 2021 | 4,3400 | 4,4900 | 4,3400 | 4,4500 | 4,3295 | 9.205.295 |
| 22 nov 2021 | 4,3400 | 4,3800 | 4,3100 | 4,3300 | 4,2127 | 3.198.106 |
| 19 nov 2021 | 4,3900 | 4,4100 | 4,3500 | 4,3800 | 4,2614 | 4.608.133 |
| 18 nov 2021 | 4,3400 | 4,4100 | 4,3300 | 4,3700 | 4,2516 | 7.872.993 |
| 17 nov 2021 | 4,4300 | 4,4400 | 4,3100 | 4,3500 | 4,2322 | 6.237.710 |
| 16 nov 2021 | 4,3800 | 4,4150 | 4,3600 | 4,3900 | 4,2711 | 6.570.186 |
| 15 nov 2021 | 4,3500 | 4,4100 | 4,3300 | 4,3800 | 4,2614 | 6.271.959 |
| 12 nov 2021 | 4,3400 | 4,3550 | 4,2300 | 4,3500 | 4,2322 | 10.292.220 |
| 11 nov 2021 | 4,4500 | 4,5200 | 4,3350 | 4,3500 | 4,2322 | 8.509.841 |
| 10 nov 2021 | 4,5300 | 4,5800 | 4,5000 | 4,5200 | 4,3976 | 3.420.068 |
| 09 nov 2021 | 4,6200 | 4,6200 | 4,5200 | 4,5200 | 4,3976 | 4.012.627 |
| 08 nov 2021 | 4,6900 | 4,6900 | 4,5750 | 4,5800 | 4,4559 | 5.972.425 |
| 05 nov 2021 | 4,6900 | 4,7100 | 4,6400 | 4,6500 | 4,5240 | 3.777.477 |
| 04 nov 2021 | 4,5900 | 4,6600 | 4,5700 | 4,6500 | 4,5240 | 4.614.450 |
| 03 nov 2021 | 4,5400 | 4,5900 | 4,5100 | 4,5500 | 4,4267 | 4.576.331 |
| 02 nov 2021 | 4,5700 | 4,6200 | 4,4700 | 4,4900 | 4,3684 | 4.338.277 |
| 01 nov 2021 | 4,6300 | 4,6500 | 4,5400 | 4,5700 | 4,4462 | 3.792.277 |
| 29 ott 2021 | 4,7100 | 4,7200 | 4,5500 | 4,5500 | 4,4267 | 8.597.685 |
| 28 ott 2021 | 4,7500 | 4,7500 | 4,6800 | 4,7000 | 4,5727 | 5.360.042 |
| 27 ott 2021 | 4,8000 | 4,8300 | 4,7100 | 4,7600 | 4,6311 | 4.626.445 |
| 26 ott 2021 | 4,7900 | 4,8000 | 4,7300 | 4,7700 | 4,6408 | 4.125.365 |
| 25 ott 2021 | 4,7700 | 4,7800 | 4,7000 | 4,7400 | 4,6116 | 3.155.058 |
| 22 ott 2021 | 4,7300 | 4,8000 | 4,7200 | 4,7700 | 4,6408 | 5.064.270 |
| 21 ott 2021 | 4,6600 | 4,7300 | 4,6300 | 4,7300 | 4,6019 | 8.589.955 |
| 20 ott 2021 | 4,6800 | 4,7000 | 4,6150 | 4,6300 | 4,5046 | 5.815.164 |
| 19 ott 2021 | 4,5700 | 4,6800 | 4,5500 | 4,6100 | 4,4851 | 5.641.177 |
| 18 ott 2021 | 4,6300 | 4,7000 | 4,5900 | 4,6000 | 4,4754 | 5.380.948 |
| 15 ott 2021 | 4,5700 | 4,6400 | 4,5400 | 4,6300 | 4,5046 | 7.460.215 |
| 14 ott 2021 | 4,5300 | 4,5900 | 4,5200 | 4,5400 | 4,4170 | 7.051.003 |
| 13 ott 2021 | 4,4500 | 4,4800 | 4,4100 | 4,4700 | 4,3489 | 3.811.597 |
| 12 ott 2021 | 4,3900 | 4,5000 | 4,3800 | 4,4200 | 4,3003 | 8.238.059 |
| 11 ott 2021 | 4,4200 | 4,4250 | 4,3500 | 4,3900 | 4,2711 | 4.471.699 |
| 08 ott 2021 | 4,4800 | 4,4900 | 4,4200 | 4,4600 | 4,3392 | 2.976.865 |
| 07 ott 2021 | 4,4700 | 4,4700 | 4,4100 | 4,4400 | 4,3197 | 5.278.592 |
| 06 ott 2021 | 4,4400 | 4,4800 | 4,3800 | 4,4000 | 4,2808 | 6.576.402 |
| 05 ott 2021 | 4,4100 | 4,4600 | 4,3500 | 4,4100 | 4,2905 | 6.643.703 |
| 04 ott 2021 | 4,3800 | 4,4950 | 4,3800 | 4,4800 | 4,3586 | 3.452.626 |
| 01 ott 2021 | 4,3900 | 4,4100 | 4,3200 | 4,3400 | 4,2224 | 6.090.534 |
| 30 set 2021 | 4,4300 | 4,4900 | 4,4300 | 4,4800 | 4,3586 | 8.868.653 |
| 29 set 2021 | 4,4400 | 4,5200 | 4,4100 | 4,4500 | 4,3295 | 7.816.394 |
| 28 set 2021 | 4,5600 | 4,5900 | 4,4700 | 4,4700 | 4,3489 | 4.619.315 |
| 27 set 2021 | 4,5700 | 4,6200 | 4,5700 | 4,6000 | 4,4754 | 5.011.580 |
| 24 set 2021 | 4,7000 | 4,7200 | 4,5850 | 4,5900 | 4,4657 | 7.619.225 |
| 23 set 2021 | 4,6900 | 4,7700 | 4,6700 | 4,7100 | 4,5824 | 5.930.573 |
| 22 set 2021 | 4,6100 | 4,7500 | 4,6100 | 4,7100 | 4,5824 | 5.792.156 |
| 21 set 2021 | 4,6500 | 4,6800 | 4,5850 | 4,6600 | 4,5338 | 4.424.687 |
| 20 set 2021 | 4,7200 | 4,7700 | 4,6300 | 4,6900 | 4,5630 | 5.301.165 |
| 17 set 2021 | 4,6500 | 4,7400 | 4,6200 | 4,7400 | 4,6116 | 12.439.671 |
| 16 set 2021 | 4,6600 | 4,7100 | 4,6300 | 4,6700 | 4,5435 | 6.865.372 |
| 15 set 2021 | 4,6100 | 4,7100 | 4,5800 | 4,6700 | 4,5435 | 9.294.717 |
| 14 set 2021 | 4,5100 | 4,5600 | 4,4800 | 4,5400 | 4,4170 | 4.669.870 |
| 13 set 2021 | 4,4800 | 4,5200 | 4,4500 | 4,4800 | 4,3586 | 4.855.065 |
| 10 set 2021 | 4,5500 | 4,5900 | 4,4600 | 4,4900 | 4,3684 | 6.302.005 |
| 09 set 2021 | 4,5800 | 4,6100 | 4,5000 | 4,5300 | 4,4073 | 6.045.993 |
| 08 set 2021 | 4,5700 | 4,6100 | 4,5500 | 4,5800 | 4,4559 | 5.367.442 |
| 07 set 2021 | 4,6100 | 4,6500 | 4,5900 | 4,6400 | 4,5143 | 3.500.952 |
| 06 set 2021 | 4,6600 | 4,6600 | 4,5600 | 4,6200 | 4,4949 | 3.720.817 |
| 03 set 2021 | 4,6700 | 4,6850 | 4,6300 | 4,6600 | 4,5338 | 4.220.970 |
| 02 set 2021 | 4,7000 | 4,7200 | 4,6100 | 4,6400 | 4,5143 | 5.912.855 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
