Italia markets close in 4 hours 17 minutes
FTSE MIB
34.189,04 -82,08 (-0,24%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,79 -0,02 (-0,02%) Bitcoin EUR
59.356,65 -2.584,01 (-4,17%)
Telstra Group Limited (TLS.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,7100 | 3,7150 | 3,6500 | 3,6700 | 3,6700 | 26.574.879 |
| 23 apr 2024 | 3,7200 | 3,7200 | 3,6800 | 3,6900 | 3,6900 | 18.783.047 |
| 22 apr 2024 | 3,6900 | 3,7100 | 3,6800 | 3,7000 | 3,7000 | 19.489.527 |
| 19 apr 2024 | 3,6600 | 3,6700 | 3,6200 | 3,6500 | 3,6500 | 26.300.590 |
| 18 apr 2024 | 3,6700 | 3,6900 | 3,6500 | 3,6700 | 3,6700 | 26.070.392 |
| 17 apr 2024 | 3,6800 | 3,7050 | 3,6700 | 3,6800 | 3,6800 | 22.658.771 |
| 16 apr 2024 | 3,6900 | 3,7050 | 3,6700 | 3,6800 | 3,6800 | 30.925.215 |
| 15 apr 2024 | 3,7600 | 3,7600 | 3,7100 | 3,7100 | 3,7100 | 19.614.797 |
| 12 apr 2024 | 3,7800 | 3,7850 | 3,7500 | 3,7600 | 3,7600 | 20.171.674 |
| 11 apr 2024 | 3,7900 | 3,8200 | 3,7900 | 3,8000 | 3,8000 | 14.554.433 |
| 10 apr 2024 | 3,8100 | 3,8250 | 3,8000 | 3,8100 | 3,8100 | 22.219.336 |
| 09 apr 2024 | 3,8000 | 3,8200 | 3,7900 | 3,7900 | 3,7900 | 16.561.384 |
| 08 apr 2024 | 3,8300 | 3,8300 | 3,8000 | 3,8100 | 3,8100 | 14.500.912 |
| 05 apr 2024 | 3,8200 | 3,8400 | 3,8050 | 3,8300 | 3,8300 | 18.997.433 |
| 04 apr 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8400 | 3,8400 | 15.040.226 |
| 03 apr 2024 | 3,8200 | 3,8400 | 3,8050 | 3,8300 | 3,8300 | 20.214.375 |
| 02 apr 2024 | 3,8500 | 3,8700 | 3,8100 | 3,8200 | 3,8200 | 23.108.335 |
| 28 mar 2024 | 3,8100 | 3,8600 | 3,8000 | 3,8600 | 3,8600 | 26.457.842 |
| 27 mar 2024 | 3,7700 | 3,8000 | 3,7700 | 3,7800 | 3,7800 | 19.439.472 |
| 26 mar 2024 | 3,7500 | 3,7600 | 3,7300 | 3,7600 | 3,7600 | 21.080.904 |
| 25 mar 2024 | 3,7600 | 3,7800 | 3,7500 | 3,7600 | 3,7600 | 23.405.012 |
| 22 mar 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7600 | 3,7600 | 20.973.085 |
| 21 mar 2024 | 3,7700 | 3,8000 | 3,7700 | 3,7900 | 3,7900 | 35.762.957 |
| 20 mar 2024 | 3,7900 | 3,7950 | 3,7600 | 3,7700 | 3,7700 | 22.500.969 |
| 19 mar 2024 | 3,8100 | 3,8100 | 3,7700 | 3,7800 | 3,7800 | 25.240.708 |
| 18 mar 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8200 | 3,8200 | 15.004.749 |
| 15 mar 2024 | 3,8000 | 3,8300 | 3,7600 | 3,8300 | 3,8300 | 45.495.668 |
| 14 mar 2024 | 3,7800 | 3,8000 | 3,7700 | 3,7900 | 3,7900 | 32.431.116 |
| 13 mar 2024 | 3,7900 | 3,8050 | 3,7600 | 3,7800 | 3,7800 | 25.098.747 |
| 12 mar 2024 | 3,7900 | 3,8050 | 3,7800 | 3,7900 | 3,7900 | 11.996.653 |
| 11 mar 2024 | 3,8100 | 3,8200 | 3,7900 | 3,8100 | 3,8100 | 15.069.226 |
| 08 mar 2024 | 3,8100 | 3,8300 | 3,7800 | 3,8300 | 3,8300 | 27.384.524 |
| 07 mar 2024 | 3,8300 | 3,8300 | 3,7700 | 3,7900 | 3,7900 | 22.477.564 |
| 06 mar 2024 | 3,8100 | 3,8200 | 3,7900 | 3,8000 | 3,8000 | 27.702.324 |
| 05 mar 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8000 | 3,8000 | 20.883.214 |
| 04 mar 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8100 | 3,8100 | 19.545.976 |
| 01 mar 2024 | 3,8100 | 3,8300 | 3,7900 | 3,8100 | 3,8100 | 13.143.947 |
| 29 feb 2024 | 3,7800 | 3,8300 | 3,7700 | 3,8200 | 3,8200 | 36.657.465 |
| 28 feb 2024 | 3,7700 | 3,8050 | 3,7600 | 3,8000 | 3,8000 | 22.996.561 |
| 28 feb 2024 | 0.09 Dividendo | |||||
| 27 feb 2024 | 3,8600 | 3,8600 | 3,8250 | 3,8400 | 3,7500 | 26.288.430 |
| 26 feb 2024 | 3,8800 | 3,8900 | 3,8500 | 3,8700 | 3,7793 | 22.471.418 |
| 23 feb 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8800 | 3,7891 | 20.793.111 |
| 22 feb 2024 | 3,9000 | 3,9200 | 3,8800 | 3,8800 | 3,7891 | 22.752.763 |
| 21 feb 2024 | 3,9200 | 3,9200 | 3,8700 | 3,8900 | 3,7988 | 33.939.114 |
| 20 feb 2024 | 3,9100 | 3,9600 | 3,9000 | 3,9400 | 3,8477 | 23.625.029 |
| 19 feb 2024 | 3,8900 | 3,9200 | 3,8650 | 3,9000 | 3,8086 | 26.516.625 |
| 16 feb 2024 | 3,9200 | 3,9300 | 3,8400 | 3,8600 | 3,7695 | 34.154.216 |
| 15 feb 2024 | 3,9300 | 3,9700 | 3,8800 | 3,9000 | 3,8086 | 46.415.086 |
| 14 feb 2024 | 3,9400 | 4,0050 | 3,9300 | 3,9900 | 3,8965 | 30.647.955 |
| 13 feb 2024 | 3,9900 | 4,0000 | 3,9700 | 3,9700 | 3,8770 | 20.367.278 |
| 12 feb 2024 | 3,9800 | 4,0100 | 3,9700 | 3,9800 | 3,8867 | 20.747.505 |
| 09 feb 2024 | 3,9900 | 4,0150 | 3,9800 | 3,9800 | 3,8867 | 20.912.024 |
| 08 feb 2024 | 3,9800 | 4,0100 | 3,9550 | 3,9900 | 3,8965 | 26.063.029 |
| 07 feb 2024 | 4,0100 | 4,0250 | 3,9700 | 3,9900 | 3,8965 | 23.664.297 |
| 06 feb 2024 | 4,0100 | 4,0500 | 4,0000 | 4,0300 | 3,9355 | 20.287.244 |
| 05 feb 2024 | 4,0500 | 4,0650 | 4,0400 | 4,0400 | 3,9453 | 11.137.929 |
| 02 feb 2024 | 4,0300 | 4,0900 | 4,0300 | 4,0800 | 3,9844 | 21.326.652 |
| 01 feb 2024 | 4,0200 | 4,0500 | 4,0050 | 4,0300 | 3,9355 | 14.983.393 |
| 31 gen 2024 | 4,0200 | 4,0400 | 3,9800 | 4,0400 | 3,9453 | 41.901.047 |
| 30 gen 2024 | 4,0200 | 4,0350 | 4,0000 | 4,0200 | 3,9258 | 17.033.340 |
| 29 gen 2024 | 3,9800 | 4,0100 | 3,9750 | 4,0000 | 3,9063 | 17.381.296 |
| 25 gen 2024 | 4,0100 | 4,0100 | 3,9700 | 4,0000 | 3,9063 | 16.171.727 |
| 24 gen 2024 | 3,9800 | 4,0000 | 3,9600 | 4,0000 | 3,9063 | 14.511.990 |
| 23 gen 2024 | 4,0100 | 4,0200 | 3,9750 | 3,9900 | 3,8965 | 12.146.368 |
| 22 gen 2024 | 3,9700 | 4,0100 | 3,9500 | 4,0000 | 3,9063 | 18.849.301 |
| 19 gen 2024 | 3,9900 | 3,9950 | 3,9600 | 3,9700 | 3,8770 | 26.767.418 |
| 18 gen 2024 | 3,9700 | 3,9900 | 3,9300 | 3,9500 | 3,8574 | 35.744.758 |
| 17 gen 2024 | 3,9900 | 4,0050 | 3,9600 | 3,9700 | 3,8770 | 23.246.491 |
| 16 gen 2024 | 4,0100 | 4,0400 | 3,9700 | 3,9800 | 3,8867 | 23.812.567 |
| 15 gen 2024 | 3,9200 | 3,9850 | 3,9100 | 3,9800 | 3,8867 | 8.668.326 |
| 12 gen 2024 | 3,9100 | 3,9200 | 3,8900 | 3,9100 | 3,8184 | 20.076.967 |
| 11 gen 2024 | 3,9200 | 3,9300 | 3,9000 | 3,9200 | 3,8281 | 23.695.296 |
| 10 gen 2024 | 3,9000 | 3,9200 | 3,8800 | 3,9000 | 3,8086 | 16.277.502 |
| 09 gen 2024 | 3,8900 | 3,9200 | 3,8800 | 3,9100 | 3,8184 | 19.395.849 |
| 08 gen 2024 | 3,8900 | 3,9100 | 3,8700 | 3,8800 | 3,7891 | 14.967.331 |
| 05 gen 2024 | 3,9200 | 3,9200 | 3,8700 | 3,8900 | 3,7988 | 18.218.882 |
| 04 gen 2024 | 3,9200 | 3,9300 | 3,8900 | 3,9100 | 3,8184 | 13.678.559 |
| 03 gen 2024 | 3,9400 | 3,9700 | 3,9200 | 3,9300 | 3,8379 | 16.678.110 |
| 02 gen 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9700 | 3,8770 | 7.651.709 |
| 29 dic 2023 | 3,9700 | 3,9800 | 3,9500 | 3,9600 | 3,8672 | 8.061.875 |
| 28 dic 2023 | 3,9600 | 3,9700 | 3,9300 | 3,9600 | 3,8672 | 9.347.753 |
| 27 dic 2023 | 3,9900 | 3,9950 | 3,9300 | 3,9400 | 3,8477 | 9.166.529 |
| 22 dic 2023 | 3,9800 | 4,0050 | 3,9400 | 3,9600 | 3,8672 | 25.758.869 |
| 21 dic 2023 | 3,9500 | 3,9800 | 3,9200 | 3,9700 | 3,8770 | 36.489.579 |
| 20 dic 2023 | 3,9200 | 3,9700 | 3,8950 | 3,9600 | 3,8672 | 34.206.292 |
| 19 dic 2023 | 3,8800 | 3,8900 | 3,8450 | 3,8900 | 3,7988 | 28.521.317 |
| 18 dic 2023 | 3,8900 | 3,9000 | 3,8500 | 3,8800 | 3,7891 | 17.552.360 |
| 15 dic 2023 | 3,9200 | 3,9300 | 3,8900 | 3,9200 | 3,8281 | 49.940.940 |
| 14 dic 2023 | 3,8800 | 3,9200 | 3,8550 | 3,9100 | 3,8184 | 28.269.710 |
| 13 dic 2023 | 3,8500 | 3,8600 | 3,8300 | 3,8400 | 3,7500 | 13.560.902 |
| 12 dic 2023 | 3,8100 | 3,8600 | 3,8100 | 3,8500 | 3,7598 | 18.268.297 |
| 11 dic 2023 | 3,8200 | 3,8500 | 3,8100 | 3,8300 | 3,7402 | 13.060.128 |
| 08 dic 2023 | 3,8300 | 3,8400 | 3,8050 | 3,8400 | 3,7500 | 17.678.705 |
| 07 dic 2023 | 3,8400 | 3,8600 | 3,8250 | 3,8400 | 3,7500 | 23.045.513 |
| 06 dic 2023 | 3,7900 | 3,8600 | 3,7800 | 3,8500 | 3,7598 | 30.355.369 |
| 05 dic 2023 | 3,8000 | 3,8000 | 3,7600 | 3,7800 | 3,6914 | 16.560.521 |
| 04 dic 2023 | 3,8000 | 3,8200 | 3,7800 | 3,7900 | 3,7012 | 16.530.886 |
| 01 dic 2023 | 3,8100 | 3,8200 | 3,7800 | 3,7900 | 3,7012 | 13.881.994 |
| 30 nov 2023 | 3,7800 | 3,8200 | 3,7700 | 3,8200 | 3,7305 | 44.894.894 |
| *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.