Italia markets open in 2 hours 39 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.406,54 +854,38 (+2,28%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.278,74 +143,85 (+0,23%) CMC Crypto 200
1.435,13 +20,37 (+1,44%)
Sonic Healthcare Limited (SHL.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
In data: 02:01PM AEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 26,91 | 27,13 | 26,79 | 26,95 | 26,95 | 616.031 |
| 23 apr 2024 | 26,62 | 26,91 | 26,61 | 26,85 | 26,85 | 747.064 |
| 22 apr 2024 | 26,52 | 26,68 | 26,27 | 26,45 | 26,45 | 1.230.108 |
| 19 apr 2024 | 25,85 | 26,39 | 25,77 | 26,27 | 26,27 | 1.591.418 |
| 18 apr 2024 | 25,81 | 26,23 | 25,72 | 25,91 | 25,91 | 1.478.433 |
| 17 apr 2024 | 26,33 | 26,46 | 25,99 | 25,99 | 25,99 | 1.769.766 |
| 16 apr 2024 | 26,41 | 26,55 | 26,11 | 26,47 | 26,47 | 1.991.081 |
| 15 apr 2024 | 26,77 | 26,93 | 26,53 | 26,73 | 26,73 | 1.601.244 |
| 12 apr 2024 | 27,31 | 27,55 | 27,07 | 27,07 | 27,07 | 1.608.030 |
| 11 apr 2024 | 28,18 | 28,19 | 27,55 | 27,55 | 27,55 | 1.744.627 |
| 10 apr 2024 | 28,96 | 29,09 | 28,69 | 28,69 | 28,69 | 903.732 |
| 09 apr 2024 | 28,99 | 29,04 | 28,70 | 28,77 | 28,77 | 1.403.157 |
| 08 apr 2024 | 28,99 | 29,19 | 28,99 | 29,08 | 29,08 | 846.664 |
| 05 apr 2024 | 28,80 | 29,15 | 28,75 | 28,95 | 28,95 | 972.311 |
| 04 apr 2024 | 29,26 | 29,28 | 28,95 | 29,05 | 29,05 | 1.726.079 |
| 03 apr 2024 | 28,95 | 29,21 | 28,79 | 29,03 | 29,03 | 1.151.705 |
| 02 apr 2024 | 29,14 | 29,40 | 29,03 | 29,33 | 29,33 | 1.429.733 |
| 28 mar 2024 | 29,39 | 29,61 | 29,12 | 29,41 | 29,41 | 1.582.699 |
| 27 mar 2024 | 29,07 | 29,41 | 28,96 | 29,28 | 29,28 | 1.424.630 |
| 26 mar 2024 | 28,92 | 29,42 | 28,92 | 29,18 | 29,18 | 1.351.626 |
| 25 mar 2024 | 28,36 | 29,14 | 28,36 | 28,96 | 28,96 | 1.760.635 |
| 22 mar 2024 | 28,14 | 28,57 | 28,03 | 28,54 | 28,54 | 1.911.914 |
| 21 mar 2024 | 26,98 | 28,27 | 26,98 | 28,13 | 28,13 | 3.540.413 |
| 20 mar 2024 | 27,28 | 27,57 | 27,10 | 27,29 | 27,29 | 1.621.712 |
| 19 mar 2024 | 27,70 | 27,80 | 27,13 | 27,35 | 27,35 | 1.638.525 |
| 18 mar 2024 | 27,95 | 28,05 | 27,73 | 27,87 | 27,87 | 956.027 |
| 15 mar 2024 | 27,95 | 28,22 | 27,92 | 28,05 | 28,05 | 3.364.195 |
| 14 mar 2024 | 28,36 | 28,48 | 27,97 | 28,01 | 28,01 | 1.174.293 |
| 13 mar 2024 | 28,20 | 28,61 | 28,20 | 28,40 | 28,40 | 1.292.305 |
| 12 mar 2024 | 28,35 | 28,49 | 28,02 | 28,02 | 28,02 | 1.410.735 |
| 11 mar 2024 | 28,29 | 28,47 | 28,12 | 28,47 | 28,47 | 748.178 |
| 08 mar 2024 | 28,32 | 28,64 | 28,27 | 28,48 | 28,48 | 1.074.361 |
| 07 mar 2024 | 28,33 | 28,36 | 27,96 | 28,16 | 28,16 | 1.177.972 |
| 06 mar 2024 | 27,96 | 28,31 | 27,83 | 28,21 | 28,21 | 1.137.072 |
| 05 mar 2024 | 28,63 | 28,75 | 28,04 | 28,04 | 28,04 | 1.426.121 |
| 04 mar 2024 | 29,25 | 29,32 | 28,57 | 28,57 | 28,57 | 1.288.926 |
| 01 mar 2024 | 29,11 | 29,30 | 28,72 | 29,15 | 29,15 | 1.148.027 |
| 01 mar 2024 | 0.43 Dividendo | |||||
| 29 feb 2024 | 29,38 | 29,96 | 29,35 | 29,85 | 29,42 | 3.015.446 |
| 28 feb 2024 | 29,20 | 29,41 | 28,92 | 29,30 | 28,88 | 1.118.246 |
| 27 feb 2024 | 29,08 | 29,42 | 29,04 | 29,30 | 28,88 | 1.255.307 |
| 26 feb 2024 | 29,36 | 29,55 | 29,21 | 29,39 | 28,97 | 1.157.589 |
| 23 feb 2024 | 28,94 | 29,44 | 28,81 | 29,30 | 28,88 | 1.552.569 |
| 22 feb 2024 | 28,92 | 29,16 | 28,69 | 28,97 | 28,55 | 1.785.098 |
| 21 feb 2024 | 28,59 | 29,26 | 28,11 | 29,10 | 28,68 | 2.425.509 |
| 20 feb 2024 | 30,44 | 30,65 | 28,96 | 29,24 | 28,82 | 2.795.340 |
| 19 feb 2024 | 32,07 | 32,19 | 31,58 | 31,71 | 31,25 | 901.651 |
| 16 feb 2024 | 32,31 | 32,32 | 31,80 | 31,94 | 31,48 | 1.481.061 |
| 15 feb 2024 | 32,25 | 32,57 | 31,82 | 32,05 | 31,59 | 1.069.968 |
| 14 feb 2024 | 31,76 | 32,25 | 31,71 | 32,15 | 31,69 | 751.083 |
| 13 feb 2024 | 32,05 | 32,49 | 32,00 | 32,36 | 31,89 | 1.395.903 |
| 12 feb 2024 | 31,85 | 32,26 | 31,74 | 32,11 | 31,65 | 788.918 |
| 09 feb 2024 | 31,64 | 31,82 | 31,51 | 31,80 | 31,34 | 894.961 |
| 08 feb 2024 | 31,48 | 31,65 | 31,25 | 31,44 | 30,99 | 1.241.340 |
| 07 feb 2024 | 31,40 | 31,60 | 31,14 | 31,27 | 30,82 | 1.043.055 |
| 06 feb 2024 | 31,82 | 31,91 | 31,43 | 31,43 | 30,98 | 939.862 |
| 05 feb 2024 | 31,73 | 32,18 | 31,69 | 31,93 | 31,47 | 608.298 |
| 02 feb 2024 | 31,90 | 32,03 | 31,71 | 31,81 | 31,35 | 956.678 |
| 01 feb 2024 | 32,17 | 32,17 | 31,54 | 31,59 | 31,13 | 1.222.178 |
| 31 gen 2024 | 32,33 | 32,44 | 31,97 | 32,02 | 31,56 | 1.170.131 |
| 30 gen 2024 | 31,95 | 32,38 | 31,80 | 32,17 | 31,71 | 637.281 |
| 29 gen 2024 | 31,56 | 31,88 | 31,50 | 31,80 | 31,34 | 664.618 |
| 25 gen 2024 | 31,43 | 31,78 | 31,33 | 31,56 | 31,11 | 786.115 |
| 24 gen 2024 | 31,69 | 31,71 | 31,35 | 31,47 | 31,02 | 658.784 |
| 23 gen 2024 | 31,46 | 31,92 | 31,43 | 31,75 | 31,29 | 785.519 |
| 22 gen 2024 | 31,16 | 31,60 | 31,03 | 31,46 | 31,01 | 822.811 |
| 19 gen 2024 | 30,91 | 31,20 | 30,85 | 31,13 | 30,68 | 932.276 |
| 18 gen 2024 | 31,12 | 31,32 | 30,46 | 30,62 | 30,18 | 1.917.741 |
| 17 gen 2024 | 31,45 | 31,57 | 31,28 | 31,42 | 30,97 | 1.122.645 |
| 16 gen 2024 | 31,61 | 31,71 | 31,50 | 31,60 | 31,14 | 824.409 |
| 15 gen 2024 | 32,05 | 32,10 | 31,90 | 31,97 | 31,51 | 63.501 |
| 12 gen 2024 | 32,00 | 32,11 | 31,78 | 31,99 | 31,53 | 734.946 |
| 11 gen 2024 | 31,85 | 32,09 | 31,69 | 32,03 | 31,57 | 712.608 |
| 10 gen 2024 | 32,01 | 32,20 | 31,67 | 31,82 | 31,36 | 479.842 |
| 09 gen 2024 | 31,87 | 32,11 | 31,70 | 31,87 | 31,41 | 685.783 |
| 08 gen 2024 | 31,36 | 31,66 | 31,30 | 31,45 | 31,00 | 733.536 |
| 05 gen 2024 | 31,45 | 31,79 | 31,35 | 31,69 | 31,23 | 553.252 |
| 04 gen 2024 | 31,50 | 31,78 | 31,35 | 31,51 | 31,06 | 1.198.596 |
| 03 gen 2024 | 32,12 | 32,22 | 31,88 | 31,89 | 31,43 | 635.804 |
| 02 gen 2024 | 32,20 | 32,28 | 31,99 | 32,21 | 31,75 | 359.741 |
| 29 dic 2023 | 32,05 | 32,12 | 31,87 | 32,08 | 31,62 | 458.088 |
| 28 dic 2023 | 32,24 | 32,26 | 31,82 | 32,08 | 31,62 | 505.825 |
| 27 dic 2023 | 32,15 | 32,15 | 31,75 | 31,82 | 31,36 | 562.638 |
| 22 dic 2023 | 31,72 | 31,85 | 31,55 | 31,60 | 31,14 | 1.151.627 |
| 21 dic 2023 | 31,74 | 31,95 | 31,51 | 31,69 | 31,23 | 1.214.285 |
| 20 dic 2023 | 31,73 | 32,00 | 31,44 | 31,58 | 31,13 | 1.566.178 |
| 19 dic 2023 | 31,27 | 31,51 | 31,00 | 31,37 | 30,92 | 1.091.191 |
| 18 dic 2023 | 31,57 | 31,59 | 31,25 | 31,33 | 30,88 | 772.302 |
| 15 dic 2023 | 31,85 | 31,91 | 31,47 | 31,63 | 31,17 | 3.631.127 |
| 14 dic 2023 | 32,12 | 32,20 | 31,49 | 31,70 | 31,24 | 1.693.374 |
| 13 dic 2023 | 31,58 | 31,67 | 31,37 | 31,47 | 31,02 | 1.153.148 |
| 12 dic 2023 | 31,27 | 31,67 | 31,19 | 31,52 | 31,07 | 1.608.969 |
| 11 dic 2023 | 30,90 | 31,39 | 30,85 | 31,20 | 30,75 | 1.595.655 |
| 08 dic 2023 | 30,16 | 31,18 | 30,03 | 31,10 | 30,65 | 1.804.088 |
| 07 dic 2023 | 30,60 | 30,67 | 30,26 | 30,27 | 29,83 | 1.559.627 |
| 06 dic 2023 | 29,27 | 30,21 | 29,26 | 30,12 | 29,69 | 1.399.249 |
| 05 dic 2023 | 29,12 | 29,39 | 28,96 | 29,37 | 28,95 | 1.144.643 |
| 04 dic 2023 | 29,16 | 29,49 | 28,73 | 28,91 | 28,49 | 955.846 |
| 01 dic 2023 | 29,35 | 29,44 | 28,69 | 29,12 | 28,70 | 890.668 |
| 30 nov 2023 | 28,92 | 29,47 | 28,87 | 29,17 | 28,75 | 2.861.311 |
| *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.