Italia markets closed

Telstra Corporation Limited (TLS.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a portafoglio
3,4500+0,0100 (+0,29%)
Alla chiusura: 4:10PM AEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20213,46003,47503,44003,45003,450011.210.538
13 mag 20213,49003,50003,43003,44003,440018.190.954
12 mag 20213,43003,49003,41003,48003,480022.894.747
11 mag 20213,47003,48503,44003,45003,450012.277.786
10 mag 20213,46003,50003,45003,49003,490013.541.228
07 mag 20213,49003,51003,46003,47003,470013.167.288
06 mag 20213,55003,55003,46003,48003,480019.042.512
05 mag 20213,49003,57503,49003,55003,550018.937.021
04 mag 20213,49003,53003,46503,50003,500022.641.072
03 mag 20213,40003,49003,39003,49003,490027.025.776
30 apr 20213,39003,40003,37003,39003,390013.001.104
29 apr 20213,41003,41003,38503,39003,390010.827.634
28 apr 20213,39003,42003,37003,40003,400013.687.930
27 apr 20213,38003,39003,36003,38003,380011.795.906
26 apr 20213,40003,40003,38003,38003,38009.215.468
23 apr 20213,42003,44003,39003,41003,410010.461.247
22 apr 20213,37003,41003,35003,40003,400018.853.425
21 apr 20213,37003,39503,30003,39003,390026.923.813
20 apr 20213,37003,41003,36003,39003,390020.925.994
19 apr 20213,42003,43503,36003,37003,370021.770.453
16 apr 20213,42003,43003,39003,43003,430024.287.177
15 apr 20213,44003,44503,41003,43003,430025.505.876
14 apr 20213,47003,47003,44003,47003,470018.041.094
13 apr 20213,48003,48003,44003,48003,480032.358.106
12 apr 20213,43003,49003,42503,49003,490023.995.838
09 apr 20213,43003,44003,41003,43003,430012.787.175
08 apr 20213,41003,45003,38003,43003,430017.489.605
07 apr 20213,42003,43003,37003,39003,390020.932.350
06 apr 20213,44003,44003,38003,40003,400013.056.578
01 apr 20213,41003,44003,39003,40003,400012.736.340
31 mar 20213,44003,46003,40003,40003,400024.566.289
30 mar 20213,42003,47003,42003,43003,430027.389.475
29 mar 20213,41003,42003,35003,39003,390020.149.143
26 mar 20213,41003,44003,39003,41003,410038.204.945
25 mar 20213,31003,34503,30503,33003,330016.084.945
24 mar 20213,34003,35003,28503,30003,300020.319.474
23 mar 20213,28003,34003,27003,33003,330030.919.741
22 mar 20213,24003,26003,22003,25003,250020.235.876
19 mar 20213,17003,23503,16003,21003,210046.531.186
18 mar 20213,20003,23503,19003,19003,190032.414.671
17 mar 20213,14003,19003,12003,19003,190030.175.809
16 mar 20213,10003,13003,08003,12003,120020.721.274
15 mar 20213,08003,10003,05003,10003,100015.671.275
12 mar 20213,06003,09003,06003,07003,070014.111.618
11 mar 20213,09003,09003,04003,06003,060024.468.329
10 mar 20213,10003,13003,07003,07003,070014.826.201
09 mar 20213,15003,16003,09003,10003,100020.718.416
08 mar 20213,13003,14003,11003,12003,120012.130.408
05 mar 20213,07003,11003,06003,10003,100020.933.844
04 mar 20213,10003,11003,06003,09003,090037.053.517
03 mar 20213,12003,15003,10003,11003,110034.361.287
02 mar 20213,17003,18003,10503,11003,110026.853.272
01 mar 20213,11003,15003,10003,15003,150024.764.005
26 feb 20213,14003,14503,08003,08003,080027.093.668
25 feb 20213,14003,19003,12503,17003,170021.005.217
24 feb 20213,14003,15003,10503,13003,130027.502.365
24 feb 20210.03 Dividendo
23 feb 20213,26003,26503,20003,23003,200031.499.666
22 feb 20213,29003,30503,26003,26003,229725.257.755
19 feb 20213,30003,32003,29003,31003,279326.266.937
18 feb 20213,31003,32003,30003,30003,269319.984.672
17 feb 20213,31003,32003,29003,31003,279327.452.897
16 feb 20213,32003,33003,29003,32003,289220.206.359
15 feb 20213,27003,33003,26003,32003,289226.696.998
12 feb 20213,27003,30003,25003,25003,219822.756.524
11 feb 20213,21003,28003,20003,25003,219841.102.061
10 feb 20213,13003,18003,11503,17003,140622.690.057
09 feb 20213,17003,18003,14003,14003,110816.345.688
08 feb 20213,15003,19003,15003,17003,140614.560.105
05 feb 20213,16003,17503,14003,15003,120717.976.296
04 feb 20213,18003,19003,13003,14003,110824.494.803
03 feb 20213,19003,21003,18003,19003,160415.377.253
02 feb 20213,14003,19003,13003,17003,140626.820.935
01 feb 20213,12003,16003,09003,16003,130726.541.528
29 gen 20213,13003,14003,10003,12003,091021.668.907
28 gen 20213,11003,12003,07003,10003,071223.611.170
27 gen 20213,22003,23003,13003,14003,110832.595.613
25 gen 20213,20003,23003,19003,21003,180218.232.137
22 gen 20213,17003,20003,16003,20003,170320.135.473
21 gen 20213,16003,17003,15003,17003,140616.877.594
20 gen 20213,13003,16003,12503,15003,120720.984.675
19 gen 20213,11003,14003,09003,14003,110818.655.137
18 gen 20213,11003,11003,08003,10003,071213.205.015
15 gen 20213,09003,13003,08003,12003,091024.597.126
14 gen 20213,09003,10003,06003,09003,061322.707.103
13 gen 20213,02003,09003,01503,09003,061322.417.585
12 gen 20213,01003,03003,00003,01002,982012.128.094
11 gen 20213,02003,03003,00003,00002,972114.022.028
08 gen 20213,02003,03003,01003,02002,992010.902.474
07 gen 20213,04003,04003,00003,01002,982019.227.161
06 gen 20213,03003,04003,01003,01002,982015.700.256
05 gen 20213,01003,04003,00003,04003,011818.023.953
04 gen 20213,00003,01002,98503,01002,98208.785.497
31 dic 20203,00003,01002,98002,98002,95239.242.051
30 dic 20203,02003,03003,00003,00002,97217.423.214
29 dic 20203,03003,03003,01003,02002,99205.799.980
24 dic 20203,02003,03503,01003,01002,98203.883.921
23 dic 20203,01003,03003,00503,01002,982010.962.846
22 dic 20203,02003,03003,00003,00002,972111.569.106
21 dic 20203,03003,03503,01003,03003,001911.693.909
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...