Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.301,44 +854,86 (+1,46%)
Suncorp Group Limited (SUN.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 16,24 | 16,27 | 16,11 | 16,25 | 16,25 | 522.419 |
| 02 mag 2024 | 16,36 | 16,49 | 16,25 | 16,28 | 16,28 | 536.563 |
| 01 mag 2024 | 16,47 | 16,56 | 16,28 | 16,31 | 16,31 | 394.754 |
| 30 apr 2024 | 16,23 | 16,62 | 16,19 | 16,61 | 16,61 | 414.311 |
| 29 apr 2024 | 16,25 | 16,32 | 16,23 | 16,28 | 16,28 | 216.883 |
| 26 apr 2024 | 16,09 | 16,23 | 16,03 | 16,15 | 16,15 | 230.307 |
| 24 apr 2024 | 16,20 | 16,40 | 16,20 | 16,20 | 16,20 | 175.825 |
| 23 apr 2024 | 16,24 | 16,27 | 16,14 | 16,17 | 16,17 | 796.340 |
| 22 apr 2024 | 16,10 | 16,27 | 16,04 | 16,16 | 16,16 | 181.392 |
| 19 apr 2024 | 16,09 | 16,10 | 15,79 | 15,91 | 15,91 | 232.682 |
| 18 apr 2024 | 16,09 | 16,21 | 15,98 | 16,19 | 16,19 | 182.159 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 15,95 | 15,96 | 15,70 | 15,86 | 15,86 | 2.600.685 |
| 15 apr 2024 | 16,20 | 16,23 | 15,98 | 16,04 | 16,04 | 335.028 |
| 12 apr 2024 | 16,13 | 16,28 | 16,11 | 16,22 | 16,22 | 715.551 |
| 11 apr 2024 | 16,12 | 16,33 | 16,12 | 16,28 | 16,28 | 307.715 |
| 10 apr 2024 | 16,42 | 16,47 | 16,20 | 16,21 | 16,21 | 315.303 |
| 09 apr 2024 | 16,33 | 16,49 | 16,22 | 16,47 | 16,47 | 1.198.582 |
| 08 apr 2024 | 16,35 | 16,45 | 16,31 | 16,34 | 16,34 | 113.434 |
| 05 apr 2024 | 16,19 | 16,34 | 16,15 | 16,26 | 16,26 | 368.599 |
| 04 apr 2024 | 16,44 | 16,60 | 16,24 | 16,43 | 16,43 | 219.095 |
| 03 apr 2024 | 16,10 | 16,46 | 16,09 | 16,44 | 16,44 | 529.461 |
| 02 apr 2024 | 16,32 | 16,43 | 16,14 | 16,18 | 16,18 | 276.593 |
| 28 mar 2024 | 16,47 | 16,47 | 16,31 | 16,42 | 16,42 | 374.366 |
| 27 mar 2024 | 16,13 | 16,47 | 16,04 | 16,47 | 16,47 | 272.217 |
| 26 mar 2024 | 16,17 | 16,27 | 16,09 | 16,18 | 16,18 | 202.202 |
| 25 mar 2024 | 16,36 | 16,38 | 16,15 | 16,18 | 16,18 | 225.417 |
| 22 mar 2024 | 16,05 | 16,39 | 15,98 | 16,32 | 16,32 | 235.526 |
| 21 mar 2024 | 15,95 | 16,20 | 15,93 | 16,19 | 16,19 | 284.544 |
| 20 mar 2024 | 15,85 | 15,91 | 15,70 | 15,80 | 15,80 | 274.567 |
| 19 mar 2024 | 16,01 | 16,15 | 15,85 | 15,90 | 15,90 | 546.348 |
| 18 mar 2024 | 15,76 | 16,03 | 15,76 | 16,02 | 16,02 | 250.550 |
| 15 mar 2024 | 15,82 | 15,82 | 15,57 | 15,79 | 15,79 | 774.711 |
| 14 mar 2024 | 15,93 | 15,97 | 15,81 | 15,89 | 15,89 | 466.126 |
| 13 mar 2024 | 15,77 | 15,88 | 15,77 | 15,85 | 15,85 | 745.091 |
| 12 mar 2024 | 15,69 | 15,85 | 15,60 | 15,79 | 15,79 | 1.150.506 |
| 11 mar 2024 | 15,49 | 15,56 | 15,34 | 15,48 | 15,48 | 256.193 |
| 08 mar 2024 | 15,39 | 15,63 | 15,36 | 15,59 | 15,59 | 535.607 |
| 07 mar 2024 | 15,40 | 15,41 | 15,21 | 15,31 | 15,31 | 329.310 |
| 06 mar 2024 | 15,34 | 15,43 | 15,22 | 15,30 | 15,30 | 1.228.895 |
| 05 mar 2024 | 15,40 | 15,50 | 15,31 | 15,41 | 15,41 | 1.491.492 |
| 04 mar 2024 | 15,41 | 15,42 | 15,25 | 15,30 | 15,30 | 251.556 |
| 01 mar 2024 | 15,14 | 15,36 | 15,14 | 15,34 | 15,34 | 3.388.056 |
| 29 feb 2024 | 15,30 | 15,31 | 14,96 | 15,30 | 15,30 | 2.562.628 |
| 29 feb 2024 | 0.34 Dividendo | |||||
| 28 feb 2024 | 15,41 | 15,67 | 15,38 | 15,52 | 15,18 | 1.235.014 |
| 27 feb 2024 | 15,31 | 15,53 | 15,25 | 15,37 | 15,03 | 508.393 |
| 26 feb 2024 | 15,21 | 15,79 | 15,20 | 15,65 | 15,31 | 776.956 |
| 23 feb 2024 | 15,18 | 15,27 | 15,12 | 15,16 | 14,83 | 698.432 |
| 22 feb 2024 | 14,89 | 15,10 | 14,79 | 15,08 | 14,75 | 645.101 |
| 21 feb 2024 | 15,27 | 15,27 | 14,93 | 14,95 | 14,62 | 448.876 |
| 20 feb 2024 | 15,20 | 15,55 | 15,11 | 15,22 | 14,89 | 2.777.672 |
| 19 feb 2024 | 14,40 | 14,48 | 14,37 | 14,44 | 14,12 | 440.399 |
| 16 feb 2024 | 14,55 | 14,56 | 14,33 | 14,40 | 14,08 | 299.849 |
| 15 feb 2024 | 14,51 | 14,60 | 14,47 | 14,48 | 14,16 | 326.458 |
| 14 feb 2024 | 14,35 | 14,42 | 14,26 | 14,39 | 14,07 | 782.609 |
| 13 feb 2024 | 14,44 | 14,49 | 14,35 | 14,42 | 14,10 | 1.582.720 |
| 12 feb 2024 | 14,33 | 14,37 | 14,26 | 14,35 | 14,04 | 272.092 |
| 09 feb 2024 | 14,27 | 14,33 | 14,20 | 14,30 | 13,99 | 187.387 |
| 08 feb 2024 | 14,23 | 14,34 | 14,14 | 14,32 | 14,01 | 596.247 |
| 07 feb 2024 | 14,22 | 14,24 | 14,14 | 14,17 | 13,86 | 1.679.609 |
| 06 feb 2024 | 14,16 | 14,23 | 14,08 | 14,12 | 13,81 | 1.219.610 |
| 05 feb 2024 | 14,19 | 14,20 | 14,09 | 14,10 | 13,80 | 221.229 |
| 02 feb 2024 | 14,22 | 14,28 | 14,08 | 14,25 | 13,94 | 1.036.569 |
| 01 feb 2024 | 14,12 | 14,27 | 14,05 | 14,15 | 13,84 | 309.527 |
| 31 gen 2024 | 13,98 | 14,28 | 13,96 | 14,24 | 13,93 | 580.760 |
| 30 gen 2024 | 14,18 | 14,19 | 13,86 | 13,90 | 13,60 | 460.849 |
| 29 gen 2024 | 14,33 | 14,33 | 14,11 | 14,23 | 13,92 | 793.081 |
| 25 gen 2024 | 14,27 | 14,38 | 14,13 | 14,34 | 14,03 | 761.319 |
| 24 gen 2024 | 14,26 | 14,26 | 14,09 | 14,11 | 13,80 | 536.482 |
| 23 gen 2024 | 14,24 | 14,39 | 14,22 | 14,28 | 13,97 | 696.212 |
| 22 gen 2024 | 14,18 | 14,27 | 14,16 | 14,21 | 13,90 | 507.770 |
| 19 gen 2024 | 14,16 | 14,17 | 13,98 | 14,11 | 13,80 | 327.587 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 13,79 | 13,84 | 13,73 | 13,77 | 13,47 | 479.280 |
| 16 gen 2024 | 13,70 | 13,76 | 13,56 | 13,76 | 13,46 | 1.426.119 |
| 15 gen 2024 | 13,68 | 13,80 | 13,68 | 13,76 | 13,46 | 722.146 |
| 12 gen 2024 | 13,60 | 13,71 | 13,56 | 13,70 | 13,40 | 953.884 |
| 11 gen 2024 | 13,68 | 13,68 | 13,57 | 13,61 | 13,31 | 237.016 |
| 10 gen 2024 | 13,61 | 13,64 | 13,53 | 13,60 | 13,30 | 328.510 |
| 09 gen 2024 | 13,96 | 14,00 | 13,70 | 13,75 | 13,45 | 332.556 |
| 08 gen 2024 | 14,00 | 14,13 | 13,94 | 13,95 | 13,64 | 334.707 |
| 05 gen 2024 | 13,81 | 14,06 | 13,80 | 14,02 | 13,71 | 237.316 |
| 04 gen 2024 | 13,88 | 13,93 | 13,78 | 13,82 | 13,52 | 202.780 |
| 03 gen 2024 | 13,72 | 13,91 | 13,71 | 13,83 | 13,53 | 348.864 |
| 02 gen 2024 | 13,81 | 13,82 | 13,61 | 13,72 | 13,41 | 378.386 |
| 29 dic 2023 | 13,81 | 13,85 | 13,75 | 13,81 | 13,51 | 285.704 |
| 28 dic 2023 | 13,91 | 13,91 | 13,75 | 13,77 | 13,47 | 302.254 |
| 27 dic 2023 | 13,91 | 14,02 | 13,69 | 13,81 | 13,51 | 180.123 |
| 22 dic 2023 | 13,85 | 13,92 | 13,78 | 13,90 | 13,60 | 200.266 |
| 21 dic 2023 | 13,91 | 13,97 | 13,80 | 13,81 | 13,51 | 423.214 |
| 20 dic 2023 | 13,78 | 13,94 | 13,77 | 13,90 | 13,60 | 1.567.241 |
| 19 dic 2023 | 13,47 | 13,80 | 13,40 | 13,78 | 13,48 | 1.003.464 |
| 18 dic 2023 | 13,62 | 13,66 | 13,36 | 13,43 | 13,14 | 422.195 |
| 15 dic 2023 | 13,66 | 13,79 | 13,65 | 13,71 | 13,41 | 691.400 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 13,94 | 13,97 | 13,78 | 13,80 | 13,50 | 446.295 |
| 12 dic 2023 | 13,93 | 13,99 | 13,89 | 13,93 | 13,62 | 360.325 |
| 11 dic 2023 | 13,92 | 14,00 | 13,86 | 13,91 | 13,61 | 563.984 |
| 08 dic 2023 | 13,65 | 13,90 | 13,60 | 13,88 | 13,58 | 440.397 |
| *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.