Italia markets closed

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
68,73+0,38 (+0,56%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202468,6368,8568,5568,7368,7344.652
02 mag 202468,2768,6268,2068,3568,3577.299
01 mag 202468,2968,4868,0868,1968,1962.094
30 apr 202468,8369,0468,7269,0469,0463.546
29 apr 202468,7768,9268,5668,8068,8076.184
26 apr 202468,2468,4368,1368,2368,2334.863
24 apr 202469,5569,6069,1869,2369,2352.805
23 apr 202469,1869,3469,1469,1969,1938.381
22 apr 202468,7569,1768,7168,9068,90131.980
19 apr 202468,3468,3467,5068,1368,13111.493
18 apr 202468,7869,0068,7468,8168,8192.011
17 apr 202468,5568,7468,4268,4968,4951.723
16 apr 202469,2069,2868,3168,5568,55189.557
15 apr 202469,7469,9069,6569,8069,80153.084
12 apr 202470,1170,2169,9070,1170,11148.236
11 apr 202469,9670,4369,8370,3670,3637.880
10 apr 202470,6870,8870,6270,6770,6742.060
09 apr 202470,4970,5770,4070,4770,4741.040
08 apr 202470,2670,3070,0270,1470,1435.809
05 apr 202469,8770,1569,7069,9869,9862.261
04 apr 202470,4570,5570,3670,4170,41108.402
03 apr 202470,7270,7269,9570,0470,04124.641
02 apr 202470,9571,2570,8071,0071,0068.872
28 mar 202470,9371,1970,9371,1171,11285.491
27 mar 202469,9770,4269,9270,3870,38605.364
27 mar 20240.688484 Dividendo
26 mar 202470,8871,0770,7370,7670,0768.046
25 mar 202470,8071,3470,8071,0970,4084.876
22 mar 202470,7770,7770,3770,6169,9270.695
21 mar 202470,5770,8470,2470,7770,08185.249
20 mar 202470,1670,3869,9469,9669,28103.348
19 mar 202469,8670,0869,7170,0369,35190.290
18 mar 202469,5769,8369,4869,7869,1068.415
15 mar 202469,5269,6769,0169,5768,8972.757
14 mar 202470,4470,4570,0170,0969,4133.196
13 mar 202470,2670,3870,1370,2669,5839.447
12 mar 202470,0670,3070,0370,0669,3832.072
11 mar 202470,7470,7469,9569,9669,2852.125
08 mar 202470,9271,3470,8871,2970,6039.048
07 mar 202470,4370,5870,2870,5569,8638.210
06 mar 202469,7170,0669,6469,9969,3186.749
05 mar 202469,9470,0369,7269,8369,1536.845
04 mar 202470,0470,2569,8869,8969,21161.819
01 mar 202469,6370,0069,5769,9869,3068.729
29 feb 202469,0869,5668,9469,5168,8344.293
28 feb 202469,3969,4068,9669,1568,4877.345
27 feb 202468,9369,1068,6469,0968,4251.969
26 feb 202469,0969,3068,8769,0168,3442.116
23 feb 202469,0469,0568,7968,8668,1957.574
22 feb 202468,4968,6568,3568,5767,9085.662
21 feb 202468,5468,7868,3068,5367,8697.235
20 feb 202468,8968,9668,6568,8868,2191.001
19 feb 202468,8169,0468,7968,8868,2152.910
16 feb 202469,1669,1868,6268,7968,1291.555
15 feb 202468,2468,5068,2468,3467,6860.257
14 feb 202467,3967,8167,3467,8167,1572.522
13 feb 202468,6168,6568,3068,3467,68144.946
12 feb 202468,5768,6268,3768,4067,7368.291
09 feb 202468,7468,7868,5768,6768,0052.583
08 feb 202468,6668,8668,5068,6367,9696.431
07 feb 202468,4868,7068,3268,4467,7790.513
06 feb 202468,2068,2267,6968,1467,48156.514
05 feb 202468,6468,6768,2268,5167,8499.849
02 feb 202468,5469,2268,5469,1768,5086.240
01 feb 202468,4468,4968,1168,1767,5175.307
31 gen 202468,2469,0468,0468,9768,3094.953
30 gen 202468,4268,5768,1968,2767,6135.290
29 gen 202467,9568,1667,9068,0967,4379.373
25 gen 202467,7767,9467,6467,8867,2257.525
24 gen 202467,8467,8567,3767,5766,9146.260
23 gen 202467,2067,6967,2067,5166,8563.751
22 gen 202466,8967,2566,8967,1566,5048.520
19 gen 202466,6166,9166,5566,6666,01206.124
18 gen 202465,9466,2265,8066,0065,3690.962
17 gen 202466,6166,6366,2566,4265,7768.144
16 gen 202467,0467,0766,5066,6165,9682.188
15 gen 202467,2967,3767,2067,3366,675.492
12 gen 202467,1967,4467,1267,3266,6630.262
11 gen 202467,3767,5167,2667,4266,7633.203
10 gen 202467,3967,5467,0867,1166,4643.583
09 gen 202467,5267,7567,5267,5566,8953.673
08 gen 202467,1167,4166,8866,9566,3046.605
05 gen 202467,3367,5267,2667,2766,6260.828
04 gen 202467,3867,4667,1967,3266,6620.717
03 gen 202467,9267,9267,5567,5566,8924.350
02 gen 202468,0768,5668,0668,4867,8162.782
29 dic 202368,2168,3068,0768,1667,5047.663
28 dic 202368,1868,4168,0968,4167,7479.960
28 dic 20230.548051 Dividendo
27 dic 202368,3868,7068,3168,3967,18106.084
22 dic 202367,8868,0267,8067,8366,63598.341
21 dic 202367,8668,1967,7667,8666,66302.640
20 dic 202368,0268,2968,0168,1666,9647.698
19 dic 202367,2667,8067,2067,7266,52157.408
18 dic 202366,9867,3366,9867,1765,9838.018
15 dic 202367,1767,5067,0567,2866,0998.432
14 dic 202366,5866,7866,5066,7365,55137.233
13 dic 202365,4665,7965,4465,6664,5067.186
12 dic 202365,1565,5265,0965,4264,26347.581
11 dic 202365,1665,4065,0565,1163,96268.554
*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...