Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.872,61 -1.317,89 (-2,19%)
Stockland (SGP.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,3000 | 4,3250 | 4,2800 | 4,3200 | 4,3200 | 3.580.793 |
| 24 apr 2024 | 4,4800 | 4,4950 | 4,3700 | 4,3850 | 4,3850 | 1.226.377 |
| 23 apr 2024 | 4,5000 | 4,5200 | 4,4450 | 4,4550 | 4,4550 | 1.592.936 |
| 22 apr 2024 | 4,4500 | 4,4650 | 4,4100 | 4,4400 | 4,4400 | 2.246.043 |
| 19 apr 2024 | 4,4300 | 4,4300 | 4,3600 | 4,3900 | 4,3900 | 947.686 |
| 18 apr 2024 | 4,4300 | 4,4950 | 4,4250 | 4,4850 | 4,4850 | 679.095 |
| 17 apr 2024 | 4,4500 | 4,4800 | 4,4300 | 4,4400 | 4,4400 | 918.999 |
| 16 apr 2024 | 4,4700 | 4,5150 | 4,4550 | 4,4800 | 4,4800 | 1.595.150 |
| 15 apr 2024 | 4,5500 | 4,5650 | 4,5000 | 4,5400 | 4,5400 | 611.274 |
| 12 apr 2024 | 4,5850 | 4,5950 | 4,5400 | 4,5600 | 4,5600 | 736.961 |
| 11 apr 2024 | 4,6000 | 4,6450 | 4,5800 | 4,6200 | 4,6200 | 983.613 |
| 10 apr 2024 | 4,7000 | 4,7500 | 4,7000 | 4,7300 | 4,7300 | 1.174.594 |
| 09 apr 2024 | 4,7500 | 4,7750 | 4,6900 | 4,7000 | 4,7000 | 1.064.678 |
| 08 apr 2024 | 4,7300 | 4,7750 | 4,7100 | 4,7250 | 4,7250 | 638.995 |
| 05 apr 2024 | 4,6800 | 4,7800 | 4,6600 | 4,7200 | 4,7200 | 1.560.458 |
| 04 apr 2024 | 4,7000 | 4,7500 | 4,6800 | 4,7300 | 4,7300 | 973.788 |
| 03 apr 2024 | 4,8400 | 4,8400 | 4,7000 | 4,7150 | 4,7150 | 1.356.464 |
| 02 apr 2024 | 4,7750 | 4,9000 | 4,7700 | 4,8800 | 4,8800 | 1.410.804 |
| 28 mar 2024 | 4,8100 | 4,9000 | 4,8100 | 4,8700 | 4,8700 | 1.402.420 |
| 27 mar 2024 | 4,7000 | 4,7750 | 4,7000 | 4,7700 | 4,7700 | 926.420 |
| 26 mar 2024 | 4,7300 | 4,7450 | 4,6900 | 4,7250 | 4,7250 | 1.777.469 |
| 25 mar 2024 | 4,7650 | 4,8150 | 4,7500 | 4,7600 | 4,7600 | 1.239.988 |
| 22 mar 2024 | 4,7900 | 4,8500 | 4,7800 | 4,7850 | 4,7850 | 693.768 |
| 21 mar 2024 | 4,8200 | 4,8500 | 4,7800 | 4,7950 | 4,7950 | 951.536 |
| 20 mar 2024 | 4,8500 | 4,8500 | 4,7750 | 4,7900 | 4,7900 | 854.707 |
| 19 mar 2024 | 4,8600 | 4,8800 | 4,8000 | 4,8200 | 4,8200 | 1.205.509 |
| 18 mar 2024 | 4,8100 | 4,8400 | 4,7600 | 4,8200 | 4,8200 | 1.636.068 |
| 15 mar 2024 | 4,7050 | 4,8400 | 4,7000 | 4,8200 | 4,8200 | 4.197.838 |
| 14 mar 2024 | 4,7400 | 4,7700 | 4,7050 | 4,7400 | 4,7400 | 3.633.288 |
| 13 mar 2024 | 4,6800 | 4,7600 | 4,6800 | 4,7500 | 4,7500 | 9.028.906 |
| 12 mar 2024 | 4,6700 | 4,7600 | 4,6500 | 4,7400 | 4,7400 | 1.450.272 |
| 11 mar 2024 | 4,6750 | 4,6800 | 4,6250 | 4,6700 | 4,6700 | 1.131.690 |
| 08 mar 2024 | 4,6200 | 4,7100 | 4,6100 | 4,6850 | 4,6850 | 2.778.057 |
| 07 mar 2024 | 4,5750 | 4,6100 | 4,5400 | 4,6000 | 4,6000 | 1.659.522 |
| 06 mar 2024 | 4,6100 | 4,6200 | 4,5550 | 4,5650 | 4,5650 | 2.179.103 |
| 05 mar 2024 | 4,6100 | 4,6150 | 4,5550 | 4,6100 | 4,6100 | 2.401.601 |
| 04 mar 2024 | 4,5700 | 4,6300 | 4,5500 | 4,5900 | 4,5900 | 1.669.554 |
| 01 mar 2024 | 4,5150 | 4,5600 | 4,4850 | 4,5300 | 4,5300 | 1.359.733 |
| 29 feb 2024 | 4,4900 | 4,5100 | 4,4050 | 4,4900 | 4,4900 | 4.877.439 |
| 28 feb 2024 | 4,4900 | 4,5000 | 4,4350 | 4,4500 | 4,4500 | 2.270.259 |
| 27 feb 2024 | 4,4900 | 4,5000 | 4,4350 | 4,4800 | 4,4800 | 1.274.588 |
| 26 feb 2024 | 4,4900 | 4,5100 | 4,4400 | 4,5000 | 4,5000 | 2.821.650 |
| 23 feb 2024 | 4,5900 | 4,6200 | 4,4600 | 4,4700 | 4,4700 | 24.537.800 |
| 22 feb 2024 | 4,6100 | 4,6200 | 4,5150 | 4,5700 | 4,5700 | 1.065.172 |
| 21 feb 2024 | 4,5600 | 4,6600 | 4,5600 | 4,6100 | 4,6100 | 2.575.245 |
| 20 feb 2024 | 4,5900 | 4,6450 | 4,5900 | 4,6000 | 4,6000 | 721.906 |
| 19 feb 2024 | 4,6800 | 4,6850 | 4,5900 | 4,6200 | 4,6200 | 1.750.279 |
| 16 feb 2024 | 4,7100 | 4,7150 | 4,6250 | 4,6900 | 4,6900 | 1.759.915 |
| 15 feb 2024 | 4,5800 | 4,6500 | 4,5350 | 4,6400 | 4,6400 | 2.582.662 |
| 14 feb 2024 | 4,5100 | 4,5400 | 4,4950 | 4,5100 | 4,5100 | 2.360.725 |
| 13 feb 2024 | 4,6100 | 4,6600 | 4,5950 | 4,6000 | 4,6000 | 1.466.063 |
| 12 feb 2024 | 4,6000 | 4,6100 | 4,5550 | 4,5800 | 4,5800 | 965.963 |
| 09 feb 2024 | 4,5450 | 4,6300 | 4,5300 | 4,6150 | 4,6150 | 1.430.150 |
| 08 feb 2024 | 4,4800 | 4,6200 | 4,4800 | 4,5600 | 4,5600 | 1.723.822 |
| 07 feb 2024 | 4,4400 | 4,4850 | 4,4200 | 4,4500 | 4,4500 | 1.680.180 |
| 06 feb 2024 | 4,4000 | 4,4500 | 4,3700 | 4,4300 | 4,4300 | 2.853.839 |
| 05 feb 2024 | 4,4900 | 4,5200 | 4,4450 | 4,5100 | 4,5100 | 1.080.726 |
| 02 feb 2024 | 4,5400 | 4,5700 | 4,5050 | 4,5550 | 4,5550 | 4.958.648 |
| 01 feb 2024 | 4,5100 | 4,5200 | 4,4400 | 4,4550 | 4,4550 | 2.068.412 |
| 31 gen 2024 | 4,4300 | 4,5600 | 4,4000 | 4,5500 | 4,5500 | 3.552.610 |
| 30 gen 2024 | 4,4400 | 4,4700 | 4,4100 | 4,4600 | 4,4600 | 1.659.289 |
| 29 gen 2024 | 4,3300 | 4,4200 | 4,3300 | 4,4100 | 4,4100 | 2.599.285 |
| 25 gen 2024 | 4,3750 | 4,3750 | 4,2850 | 4,3250 | 4,3250 | 1.121.107 |
| 24 gen 2024 | 4,2900 | 4,3700 | 4,2700 | 4,3600 | 4,3600 | 1.997.160 |
| 23 gen 2024 | 4,3500 | 4,3500 | 4,2900 | 4,2950 | 4,2950 | 1.389.261 |
| 22 gen 2024 | 4,3000 | 4,3450 | 4,3000 | 4,3200 | 4,3200 | 918.635 |
| 19 gen 2024 | 4,3100 | 4,3250 | 4,2600 | 4,2950 | 4,2950 | 1.997.712 |
| 18 gen 2024 | 4,3300 | 4,3300 | 4,2600 | 4,2650 | 4,2650 | 4.488.055 |
| 17 gen 2024 | 4,4450 | 4,4500 | 4,3700 | 4,4100 | 4,4100 | 1.187.148 |
| 16 gen 2024 | 4,4750 | 4,4800 | 4,4200 | 4,4350 | 4,4350 | 788.811 |
| 15 gen 2024 | 4,4550 | 4,5000 | 4,4400 | 4,4900 | 4,4900 | 2.676.573 |
| 12 gen 2024 | 4,4000 | 4,4700 | 4,4000 | 4,4600 | 4,4600 | 531.374 |
| 11 gen 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4600 | 4,4600 | 1.265.324 |
| 10 gen 2024 | 4,3800 | 4,4400 | 4,3800 | 4,4300 | 4,4300 | 705.957 |
| 09 gen 2024 | 4,4700 | 4,4700 | 4,3850 | 4,3900 | 4,3900 | 3.220.644 |
| 08 gen 2024 | 4,3300 | 4,3650 | 4,3150 | 4,3500 | 4,3500 | 1.276.646 |
| 05 gen 2024 | 4,3300 | 4,3600 | 4,3200 | 4,3400 | 4,3400 | 553.757 |
| 04 gen 2024 | 4,3400 | 4,3400 | 4,2950 | 4,3300 | 4,3300 | 2.879.433 |
| 03 gen 2024 | 4,3900 | 4,4100 | 4,3300 | 4,3350 | 4,3350 | 1.567.118 |
| 02 gen 2024 | 4,4650 | 4,4950 | 4,4300 | 4,4300 | 4,4300 | 1.091.730 |
| 29 dic 2023 | 4,5000 | 4,5000 | 4,4600 | 4,4800 | 4,4800 | 672.775 |
| 28 dic 2023 | 4,4950 | 4,5100 | 4,4200 | 4,4850 | 4,4850 | 1.516.094 |
| 28 dic 2023 | 0.08 Dividendo | |||||
| 27 dic 2023 | 4,4900 | 4,5200 | 4,4600 | 4,4950 | 4,4150 | 994.091 |
| 22 dic 2023 | 4,4150 | 4,4650 | 4,4050 | 4,4500 | 4,3708 | 763.310 |
| 21 dic 2023 | 4,4200 | 4,4550 | 4,4000 | 4,4250 | 4,3462 | 1.452.512 |
| 20 dic 2023 | 4,4500 | 4,4900 | 4,3700 | 4,4650 | 4,3855 | 5.220.073 |
| 19 dic 2023 | 4,4050 | 4,4400 | 4,3700 | 4,3800 | 4,3020 | 4.430.751 |
| 18 dic 2023 | 4,3500 | 4,4200 | 4,3300 | 4,3500 | 4,2726 | 2.262.749 |
| 15 dic 2023 | 4,5000 | 4,5200 | 4,4400 | 4,5000 | 4,4199 | 3.051.454 |
| 14 dic 2023 | 4,3000 | 4,4600 | 4,3000 | 4,4300 | 4,3512 | 2.772.692 |
| 13 dic 2023 | 4,2400 | 4,2900 | 4,2400 | 4,2600 | 4,1842 | 1.509.245 |
| 12 dic 2023 | 4,2500 | 4,2600 | 4,1800 | 4,2500 | 4,1744 | 1.594.550 |
| 11 dic 2023 | 4,1900 | 4,2100 | 4,1700 | 4,2100 | 4,1351 | 5.677.327 |
| 08 dic 2023 | 4,0700 | 4,2100 | 4,0700 | 4,2000 | 4,1253 | 4.848.091 |
| 07 dic 2023 | 4,1500 | 4,2100 | 4,1500 | 4,1750 | 4,1007 | 1.792.267 |
| 06 dic 2023 | 4,0300 | 4,1500 | 4,0150 | 4,1400 | 4,0663 | 2.808.719 |
| 05 dic 2023 | 4,0900 | 4,1050 | 3,9800 | 3,9900 | 3,9190 | 2.184.021 |
| 04 dic 2023 | 4,0900 | 4,1250 | 4,0900 | 4,0950 | 4,0221 | 1.700.522 |
| 01 dic 2023 | 4,1150 | 4,1150 | 4,0650 | 4,0700 | 3,9976 | 4.561.980 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.