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
59.651,66 +750,11 (+1,27%)
Suncorp Group Limited (SUN.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 16,16 | 16,23 | 16,01 | 16,12 | 16,12 | 1.460.829 |
| 24 apr 2024 | 16,35 | 16,40 | 16,20 | 16,20 | 16,20 | 1.028.136 |
| 23 apr 2024 | 16,25 | 16,27 | 16,14 | 16,22 | 16,22 | 1.497.914 |
| 22 apr 2024 | 16,13 | 16,27 | 16,04 | 16,13 | 16,13 | 1.358.713 |
| 19 apr 2024 | 16,05 | 16,11 | 15,80 | 15,95 | 15,95 | 2.277.358 |
| 18 apr 2024 | 16,08 | 16,21 | 15,99 | 16,17 | 16,17 | 1.937.790 |
| 17 apr 2024 | 15,94 | 16,19 | 15,90 | 16,04 | 16,04 | 1.959.751 |
| 16 apr 2024 | 15,94 | 15,97 | 15,70 | 15,83 | 15,83 | 2.211.810 |
| 15 apr 2024 | 16,17 | 16,23 | 15,98 | 16,04 | 16,04 | 2.811.543 |
| 12 apr 2024 | 16,12 | 16,28 | 16,10 | 16,23 | 16,23 | 1.408.684 |
| 11 apr 2024 | 16,12 | 16,33 | 16,12 | 16,24 | 16,24 | 1.634.977 |
| 10 apr 2024 | 16,42 | 16,46 | 16,19 | 16,21 | 16,21 | 2.047.027 |
| 09 apr 2024 | 16,33 | 16,49 | 16,22 | 16,42 | 16,42 | 2.144.390 |
| 08 apr 2024 | 16,37 | 16,45 | 16,30 | 16,34 | 16,34 | 1.224.469 |
| 05 apr 2024 | 16,21 | 16,35 | 16,13 | 16,25 | 16,25 | 1.994.008 |
| 04 apr 2024 | 16,44 | 16,61 | 16,24 | 16,38 | 16,38 | 1.845.287 |
| 03 apr 2024 | 16,08 | 16,46 | 16,07 | 16,35 | 16,35 | 3.154.775 |
| 02 apr 2024 | 16,30 | 16,43 | 16,14 | 16,19 | 16,19 | 3.007.363 |
| 28 mar 2024 | 16,50 | 16,50 | 16,30 | 16,38 | 16,38 | 2.810.453 |
| 27 mar 2024 | 16,13 | 16,49 | 16,03 | 16,49 | 16,49 | 2.744.674 |
| 26 mar 2024 | 16,17 | 16,27 | 16,09 | 16,14 | 16,14 | 1.491.722 |
| 25 mar 2024 | 16,40 | 16,40 | 16,15 | 16,16 | 16,16 | 2.003.144 |
| 22 mar 2024 | 16,04 | 16,40 | 15,97 | 16,30 | 16,30 | 3.286.965 |
| 21 mar 2024 | 15,99 | 16,20 | 15,92 | 16,16 | 16,16 | 3.502.009 |
| 20 mar 2024 | 15,83 | 15,93 | 15,70 | 15,80 | 15,80 | 2.509.889 |
| 19 mar 2024 | 16,02 | 16,16 | 15,84 | 15,85 | 15,85 | 2.347.023 |
| 18 mar 2024 | 15,78 | 16,03 | 15,75 | 15,96 | 15,96 | 2.026.361 |
| 15 mar 2024 | 15,80 | 15,84 | 15,57 | 15,79 | 15,79 | 4.281.867 |
| 14 mar 2024 | 15,94 | 15,97 | 15,81 | 15,87 | 15,87 | 2.685.669 |
| 13 mar 2024 | 15,79 | 15,88 | 15,76 | 15,83 | 15,83 | 1.685.029 |
| 12 mar 2024 | 15,65 | 15,86 | 15,60 | 15,78 | 15,78 | 10.718.546 |
| 11 mar 2024 | 15,51 | 15,56 | 15,33 | 15,52 | 15,52 | 1.939.490 |
| 08 mar 2024 | 15,42 | 15,63 | 15,36 | 15,57 | 15,57 | 2.345.488 |
| 07 mar 2024 | 15,45 | 15,45 | 15,21 | 15,35 | 15,35 | 1.583.292 |
| 06 mar 2024 | 15,35 | 15,44 | 15,22 | 15,34 | 15,34 | 1.804.283 |
| 05 mar 2024 | 15,40 | 15,50 | 15,30 | 15,35 | 15,35 | 3.137.306 |
| 04 mar 2024 | 15,39 | 15,45 | 15,24 | 15,36 | 15,36 | 2.048.173 |
| 01 mar 2024 | 15,17 | 15,36 | 15,13 | 15,33 | 15,33 | 2.520.497 |
| 29 feb 2024 | 15,06 | 15,32 | 14,96 | 15,30 | 15,30 | 8.432.068 |
| 29 feb 2024 | 0.34 Dividendo | |||||
| 28 feb 2024 | 15,47 | 15,66 | 15,37 | 15,50 | 15,16 | 3.942.927 |
| 27 feb 2024 | 15,28 | 15,53 | 15,25 | 15,37 | 15,03 | 2.557.856 |
| 26 feb 2024 | 15,28 | 15,79 | 15,20 | 15,66 | 15,32 | 4.424.848 |
| 23 feb 2024 | 15,17 | 15,28 | 15,12 | 15,13 | 14,80 | 1.927.565 |
| 22 feb 2024 | 14,90 | 15,10 | 14,79 | 15,06 | 14,73 | 2.836.724 |
| 21 feb 2024 | 15,29 | 15,29 | 14,93 | 14,94 | 14,61 | 4.246.767 |
| 20 feb 2024 | 15,21 | 15,56 | 15,10 | 15,29 | 14,95 | 8.548.372 |
| 19 feb 2024 | 14,40 | 14,48 | 14,37 | 14,43 | 14,11 | 2.235.352 |
| 16 feb 2024 | 14,58 | 14,58 | 14,33 | 14,37 | 14,05 | 2.437.957 |
| 15 feb 2024 | 14,48 | 14,60 | 14,45 | 14,45 | 14,13 | 2.190.112 |
| 14 feb 2024 | 14,42 | 14,44 | 14,26 | 14,44 | 14,12 | 2.174.705 |
| 13 feb 2024 | 14,43 | 14,50 | 14,35 | 14,40 | 14,08 | 4.332.624 |
| 12 feb 2024 | 14,35 | 14,37 | 14,26 | 14,31 | 14,00 | 1.194.677 |
| 09 feb 2024 | 14,28 | 14,33 | 14,19 | 14,31 | 14,00 | 1.427.752 |
| 08 feb 2024 | 14,26 | 14,34 | 14,14 | 14,29 | 13,98 | 1.361.574 |
| 07 feb 2024 | 14,18 | 14,25 | 14,14 | 14,19 | 13,88 | 2.557.153 |
| 06 feb 2024 | 14,16 | 14,23 | 14,08 | 14,10 | 13,79 | 3.725.499 |
| 05 feb 2024 | 14,20 | 14,21 | 14,08 | 14,13 | 13,82 | 1.828.642 |
| 02 feb 2024 | 14,22 | 14,28 | 14,07 | 14,25 | 13,94 | 3.577.082 |
| 01 feb 2024 | 14,12 | 14,26 | 14,05 | 14,18 | 13,87 | 2.381.746 |
| 31 gen 2024 | 13,96 | 14,28 | 13,96 | 14,19 | 13,88 | 6.137.768 |
| 30 gen 2024 | 14,16 | 14,20 | 13,86 | 13,92 | 13,61 | 4.045.665 |
| 29 gen 2024 | 14,34 | 14,34 | 14,10 | 14,21 | 13,90 | 3.082.851 |
| 25 gen 2024 | 14,30 | 14,39 | 14,13 | 14,27 | 13,96 | 4.286.796 |
| 24 gen 2024 | 14,27 | 14,27 | 14,08 | 14,13 | 13,82 | 2.528.105 |
| 23 gen 2024 | 14,24 | 14,39 | 14,21 | 14,27 | 13,96 | 2.177.607 |
| 22 gen 2024 | 14,19 | 14,28 | 14,16 | 14,22 | 13,91 | 2.501.122 |
| 19 gen 2024 | 14,15 | 14,19 | 13,98 | 14,10 | 13,79 | 2.449.953 |
| 18 gen 2024 | 13,84 | 14,10 | 13,77 | 13,98 | 13,67 | 5.942.274 |
| 17 gen 2024 | 13,81 | 13,85 | 13,73 | 13,82 | 13,52 | 2.264.938 |
| 16 gen 2024 | 13,71 | 13,76 | 13,55 | 13,76 | 13,46 | 1.877.762 |
| 15 gen 2024 | 13,69 | 13,80 | 13,68 | 13,74 | 13,44 | 113.318 |
| 12 gen 2024 | 13,57 | 13,71 | 13,55 | 13,71 | 13,41 | 1.514.449 |
| 11 gen 2024 | 13,66 | 13,69 | 13,57 | 13,60 | 13,30 | 1.617.481 |
| 10 gen 2024 | 13,62 | 13,65 | 13,52 | 13,60 | 13,30 | 4.242.217 |
| 09 gen 2024 | 14,00 | 14,00 | 13,69 | 13,72 | 13,42 | 4.710.507 |
| 08 gen 2024 | 14,00 | 14,14 | 13,92 | 13,92 | 13,61 | 1.945.300 |
| 05 gen 2024 | 13,84 | 14,06 | 13,80 | 13,99 | 13,68 | 1.934.620 |
| 04 gen 2024 | 13,89 | 13,94 | 13,78 | 13,80 | 13,50 | 1.526.313 |
| 03 gen 2024 | 13,70 | 13,91 | 13,70 | 13,80 | 13,50 | 1.707.998 |
| 02 gen 2024 | 13,81 | 13,83 | 13,60 | 13,73 | 13,43 | 2.106.137 |
| 29 dic 2023 | 13,82 | 13,85 | 13,75 | 13,85 | 13,55 | 2.143.523 |
| 28 dic 2023 | 13,97 | 13,97 | 13,75 | 13,78 | 13,48 | 1.714.749 |
| 27 dic 2023 | 14,00 | 14,02 | 13,69 | 13,80 | 13,50 | 1.960.589 |
| 22 dic 2023 | 13,87 | 13,92 | 13,77 | 13,86 | 13,56 | 1.789.268 |
| 21 dic 2023 | 13,92 | 13,97 | 13,80 | 13,83 | 13,53 | 2.730.181 |
| 20 dic 2023 | 13,85 | 13,94 | 13,60 | 13,86 | 13,56 | 2.605.327 |
| 19 dic 2023 | 13,47 | 13,80 | 13,41 | 13,76 | 13,46 | 2.918.895 |
| 18 dic 2023 | 13,65 | 13,66 | 13,37 | 13,47 | 13,17 | 2.588.235 |
| 15 dic 2023 | 13,72 | 13,78 | 13,61 | 13,71 | 13,41 | 7.173.179 |
| 14 dic 2023 | 13,90 | 13,91 | 13,37 | 13,61 | 13,31 | 4.818.830 |
| 13 dic 2023 | 13,95 | 13,97 | 13,78 | 13,83 | 13,53 | 1.810.315 |
| 12 dic 2023 | 13,98 | 13,99 | 13,88 | 13,97 | 13,66 | 2.128.759 |
| 11 dic 2023 | 13,91 | 14,00 | 13,86 | 13,89 | 13,59 | 1.672.035 |
| 08 dic 2023 | 13,69 | 13,90 | 13,59 | 13,90 | 13,60 | 1.804.315 |
| 07 dic 2023 | 14,13 | 14,14 | 13,81 | 13,89 | 13,59 | 2.607.402 |
| 06 dic 2023 | 14,06 | 14,19 | 14,03 | 14,15 | 13,84 | 3.445.994 |
| 05 dic 2023 | 14,09 | 14,13 | 13,89 | 13,98 | 13,67 | 2.900.989 |
| 04 dic 2023 | 14,05 | 14,19 | 14,04 | 14,05 | 13,74 | 2.445.920 |
| 01 dic 2023 | 14,01 | 14,06 | 13,91 | 14,00 | 13,69 | 1.524.290 |
| *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.