Italia markets close in 5 hours 40 minutes
FTSE MIB
34.336,42 -323,13 (-0,93%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,51 +0,68 (+0,85%) Bitcoin EUR
62.528,06 -537,74 (-0,85%)
Step One Clothing Limited (STP.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 1,3750 | 1,3750 | 1,2850 | 1,3500 | 1,3500 | 113.152 |
| 28 mag 2024 | 1,2700 | 1,3700 | 1,2550 | 1,3700 | 1,3700 | 131.395 |
| 27 mag 2024 | 1,2800 | 1,2850 | 1,2600 | 1,2700 | 1,2700 | 142.891 |
| 24 mag 2024 | 1,2700 | 1,3050 | 1,2400 | 1,2700 | 1,2700 | 316.450 |
| 23 mag 2024 | 1,3000 | 1,3000 | 1,2650 | 1,2850 | 1,2850 | 266.699 |
| 22 mag 2024 | 1,3000 | 1,3600 | 1,2900 | 1,2950 | 1,2950 | 409.268 |
| 21 mag 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 210.090 |
| 20 mag 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3100 | 1,3100 | 176.951 |
| 17 mag 2024 | 1,3450 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 129.360 |
| 16 mag 2024 | 1,3900 | 1,4250 | 1,3700 | 1,3900 | 1,3900 | 233.117 |
| 15 mag 2024 | 1,3250 | 1,3900 | 1,3050 | 1,3900 | 1,3900 | 281.605 |
| 14 mag 2024 | 1,2900 | 1,3300 | 1,2550 | 1,3150 | 1,3150 | 305.503 |
| 13 mag 2024 | 1,3500 | 1,3600 | 1,2950 | 1,3000 | 1,3000 | 498.872 |
| 10 mag 2024 | 1,3800 | 1,4200 | 1,3650 | 1,3750 | 1,3750 | 310.904 |
| 09 mag 2024 | 1,4800 | 1,4800 | 1,3650 | 1,3800 | 1,3800 | 274.940 |
| 08 mag 2024 | 1,5100 | 1,5300 | 1,4400 | 1,4900 | 1,4900 | 341.931 |
| 07 mag 2024 | 1,3500 | 1,5075 | 1,3500 | 1,5000 | 1,5000 | 532.877 |
| 06 mag 2024 | 1,3200 | 1,3950 | 1,3200 | 1,3850 | 1,3850 | 275.580 |
| 03 mag 2024 | 1,3900 | 1,4250 | 1,3550 | 1,3900 | 1,3900 | 375.148 |
| 02 mag 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3800 | 1,3800 | 673.225 |
| 01 mag 2024 | 1,5500 | 1,5500 | 1,3500 | 1,4000 | 1,4000 | 1.350.252 |
| 30 apr 2024 | 1,6450 | 1,6450 | 1,5400 | 1,5800 | 1,5800 | 411.236 |
| 29 apr 2024 | 1,6200 | 1,6600 | 1,6000 | 1,6500 | 1,6500 | 275.048 |
| 26 apr 2024 | 1,6850 | 1,6950 | 1,6100 | 1,6150 | 1,6150 | 77.523 |
| 24 apr 2024 | 1,7000 | 1,7550 | 1,6800 | 1,6800 | 1,6800 | 151.037 |
| 23 apr 2024 | 1,6200 | 1,6800 | 1,6075 | 1,6750 | 1,6750 | 95.594 |
| 22 apr 2024 | 1,6000 | 1,6350 | 1,5450 | 1,6100 | 1,6100 | 190.293 |
| 19 apr 2024 | 1,7150 | 1,7150 | 1,5850 | 1,6350 | 1,6350 | 319.890 |
| 18 apr 2024 | 1,6900 | 1,7700 | 1,6850 | 1,7400 | 1,7400 | 184.089 |
| 17 apr 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 87.290 |
| 16 apr 2024 | 1,8200 | 1,8200 | 1,6650 | 1,7100 | 1,7100 | 526.912 |
| 15 apr 2024 | 1,8100 | 1,8800 | 1,7600 | 1,8000 | 1,8000 | 313.545 |
| 12 apr 2024 | 1,7500 | 1,8800 | 1,7400 | 1,8800 | 1,8800 | 511.574 |
| 11 apr 2024 | 1,7450 | 1,7600 | 1,6900 | 1,7200 | 1,7200 | 205.581 |
| 10 apr 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7350 | 1,7350 | 409.618 |
| 09 apr 2024 | 1,6450 | 1,6950 | 1,6400 | 1,6900 | 1,6900 | 408.810 |
| 08 apr 2024 | 1,6700 | 1,6800 | 1,6350 | 1,6450 | 1,6450 | 81.177 |
| 05 apr 2024 | 1,6200 | 1,6950 | 1,5900 | 1,6400 | 1,6400 | 224.498 |
| 04 apr 2024 | 1,6400 | 1,6600 | 1,5750 | 1,6300 | 1,6300 | 267.765 |
| 03 apr 2024 | 1,6500 | 1,7350 | 1,6000 | 1,6750 | 1,6750 | 163.881 |
| 02 apr 2024 | 1,7950 | 1,7950 | 1,6400 | 1,6500 | 1,6500 | 208.736 |
| 28 mar 2024 | 1,7700 | 1,8000 | 1,7550 | 1,7950 | 1,7950 | 151.238 |
| 27 mar 2024 | 1,7950 | 1,7950 | 1,6700 | 1,7650 | 1,7650 | 303.034 |
| 26 mar 2024 | 1,7550 | 1,7950 | 1,7300 | 1,7950 | 1,7950 | 119.383 |
| 25 mar 2024 | 1,8000 | 1,8000 | 1,7150 | 1,7350 | 1,7350 | 149.337 |
| 22 mar 2024 | 1,9000 | 1,9150 | 1,7450 | 1,7700 | 1,7700 | 278.516 |
| 21 mar 2024 | 1,7400 | 1,9000 | 1,7100 | 1,9000 | 1,9000 | 639.564 |
| 20 mar 2024 | 1,7400 | 1,7800 | 1,7350 | 1,7400 | 1,7400 | 291.960 |
| 19 mar 2024 | 1,7750 | 1,7800 | 1,7150 | 1,7500 | 1,7500 | 122.502 |
| 18 mar 2024 | 1,7250 | 1,7700 | 1,7000 | 1,7700 | 1,7700 | 34.540 |
| 15 mar 2024 | 1,7600 | 1,7700 | 1,7000 | 1,7450 | 1,7450 | 96.499 |
| 14 mar 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 75.600 |
| 13 mar 2024 | 1,8200 | 1,8450 | 1,7800 | 1,8150 | 1,8150 | 103.456 |
| 12 mar 2024 | 1,7400 | 1,9450 | 1,7250 | 1,8100 | 1,8100 | 324.234 |
| 11 mar 2024 | 1,7800 | 1,7900 | 1,6750 | 1,7600 | 1,7600 | 105.914 |
| 08 mar 2024 | 1,7950 | 1,8050 | 1,7250 | 1,7900 | 1,7900 | 153.298 |
| 07 mar 2024 | 1,7900 | 1,8300 | 1,7700 | 1,7900 | 1,7900 | 168.566 |
| 06 mar 2024 | 1,8300 | 1,8650 | 1,7450 | 1,7900 | 1,7900 | 346.837 |
| 05 mar 2024 | 1,7600 | 1,8800 | 1,7250 | 1,8000 | 1,8000 | 696.950 |
| 04 mar 2024 | 1,7000 | 1,7600 | 1,6350 | 1,7500 | 1,7500 | 354.266 |
| 01 mar 2024 | 1,7400 | 1,7400 | 1,6150 | 1,7050 | 1,7050 | 299.916 |
| 29 feb 2024 | 1,6850 | 1,7000 | 1,5700 | 1,7000 | 1,7000 | 547.434 |
| 28 feb 2024 | 1,7600 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 314.905 |
| 27 feb 2024 | 1,5700 | 1,8100 | 1,5700 | 1,7500 | 1,7500 | 949.500 |
| 26 feb 2024 | 1,5300 | 1,6250 | 1,5100 | 1,5400 | 1,5400 | 175.730 |
| 23 feb 2024 | 1,6100 | 1,6100 | 1,5075 | 1,5450 | 1,5450 | 809.032 |
| 23 feb 2024 | 0.04 Dividendo | |||||
| 22 feb 2024 | 1,6400 | 1,7150 | 1,5475 | 1,6500 | 1,6100 | 1.030.193 |
| 21 feb 2024 | 1,4900 | 1,6450 | 1,4900 | 1,6400 | 1,6002 | 1.559.273 |
| 20 feb 2024 | 1,2400 | 1,4500 | 1,2350 | 1,4500 | 1,4148 | 1.388.326 |
| 19 feb 2024 | 1,2300 | 1,2600 | 1,2050 | 1,2200 | 1,1904 | 594.735 |
| 16 feb 2024 | 1,1800 | 1,2025 | 1,1650 | 1,2000 | 1,1709 | 139.813 |
| 15 feb 2024 | 1,1700 | 1,2025 | 1,1600 | 1,1600 | 1,1319 | 58.724 |
| 14 feb 2024 | 1,1750 | 1,1750 | 1,1600 | 1,1600 | 1,1319 | 43.231 |
| 13 feb 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1750 | 1,1465 | 193.042 |
| 12 feb 2024 | 1,2000 | 1,2000 | 1,1250 | 1,1450 | 1,1172 | 108.146 |
| 09 feb 2024 | 1,1950 | 1,1950 | 1,1850 | 1,1950 | 1,1660 | 37.925 |
| 08 feb 2024 | 1,1900 | 1,2100 | 1,1550 | 1,1950 | 1,1660 | 115.784 |
| 07 feb 2024 | 1,1900 | 1,2000 | 1,1550 | 1,1900 | 1,1612 | 103.268 |
| 06 feb 2024 | 1,1750 | 1,2250 | 1,1700 | 1,1900 | 1,1612 | 210.946 |
| 05 feb 2024 | 1,1850 | 1,1850 | 1,1600 | 1,1750 | 1,1465 | 93.198 |
| 02 feb 2024 | 1,1600 | 1,2200 | 1,1500 | 1,1850 | 1,1563 | 221.473 |
| 01 feb 2024 | 1,1700 | 1,2050 | 1,1250 | 1,1500 | 1,1221 | 146.618 |
| 31 gen 2024 | 1,1900 | 1,1925 | 1,1450 | 1,1900 | 1,1612 | 221.019 |
| 30 gen 2024 | 1,1400 | 1,1950 | 1,1350 | 1,1950 | 1,1660 | 135.135 |
| 29 gen 2024 | 1,1450 | 1,1450 | 1,1050 | 1,1450 | 1,1172 | 82.228 |
| 25 gen 2024 | 1,1050 | 1,1450 | 1,1000 | 1,1400 | 1,1124 | 96.837 |
| 24 gen 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1100 | 1,0831 | 101.117 |
| 23 gen 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1750 | 1,1465 | 181.754 |
| 22 gen 2024 | 1,1400 | 1,1750 | 1,1300 | 1,1700 | 1,1416 | 93.723 |
| 19 gen 2024 | 1,1600 | 1,1600 | 1,1150 | 1,1300 | 1,1026 | 23.986 |
| 18 gen 2024 | 1,1700 | 1,1850 | 1,1350 | 1,1400 | 1,1124 | 105.694 |
| 17 gen 2024 | 1,1450 | 1,2300 | 1,1450 | 1,1600 | 1,1319 | 302.135 |
| 16 gen 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1400 | 1,1124 | 56.121 |
| 15 gen 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1000 | 1,0733 | 30.941 |
| 12 gen 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0800 | 1,0538 | 77.354 |
| 11 gen 2024 | 0,9900 | 1,0750 | 0,9625 | 1,0500 | 1,0245 | 123.278 |
| 10 gen 2024 | 1,0500 | 1,0500 | 0,9600 | 0,9750 | 0,9514 | 141.963 |
| 09 gen 2024 | 1,0100 | 1,1300 | 1,0100 | 1,0500 | 1,0245 | 357.275 |
| 08 gen 2024 | 1,0100 | 1,0100 | 0,9900 | 1,0100 | 0,9855 | 38.158 |
| *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.