Italia markets close in 5 hours 9 minutes
FTSE MIB
34.277,27 +337,52 (+0,99%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
60.016,01 +678,99 (+1,14%)
Treasury Wine Estates Limited (TWE.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 12,01 | 12,06 | 11,90 | 11,95 | 11,95 | 225.733 |
| 24 apr 2024 | 12,05 | 12,14 | 11,98 | 12,12 | 12,12 | 223.509 |
| 23 apr 2024 | 12,04 | 12,11 | 11,95 | 11,99 | 11,99 | 268.073 |
| 22 apr 2024 | 11,95 | 11,99 | 11,85 | 11,93 | 11,93 | 197.546 |
| 19 apr 2024 | 11,79 | 11,88 | 11,73 | 11,83 | 11,83 | 352.682 |
| 18 apr 2024 | 11,90 | 11,98 | 11,78 | 11,84 | 11,84 | 683.924 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 12,18 | 12,26 | 12,04 | 12,09 | 12,09 | 867.527 |
| 15 apr 2024 | 12,32 | 12,38 | 12,23 | 12,26 | 12,26 | 442.466 |
| 12 apr 2024 | 12,45 | 12,49 | 12,29 | 12,40 | 12,40 | 796.965 |
| 11 apr 2024 | 12,73 | 12,79 | 12,57 | 12,57 | 12,57 | 1.589.969 |
| 10 apr 2024 | 12,88 | 12,95 | 12,77 | 12,86 | 12,86 | 645.091 |
| 09 apr 2024 | 12,75 | 12,86 | 12,69 | 12,81 | 12,81 | 370.674 |
| 08 apr 2024 | 12,85 | 12,89 | 12,65 | 12,74 | 12,74 | 288.292 |
| 05 apr 2024 | 12,93 | 12,93 | 12,70 | 12,87 | 12,87 | 1.063.175 |
| 04 apr 2024 | 12,95 | 13,01 | 12,84 | 12,97 | 12,97 | 1.005.656 |
| 03 apr 2024 | 12,76 | 12,81 | 12,68 | 12,78 | 12,78 | 474.322 |
| 02 apr 2024 | 12,53 | 12,85 | 12,52 | 12,76 | 12,76 | 1.202.690 |
| 28 mar 2024 | 12,27 | 12,52 | 12,26 | 12,43 | 12,43 | 380.841 |
| 27 mar 2024 | 12,19 | 12,32 | 12,15 | 12,23 | 12,23 | 227.185 |
| 26 mar 2024 | 12,18 | 12,27 | 12,10 | 12,26 | 12,26 | 547.896 |
| 25 mar 2024 | 12,24 | 12,30 | 12,21 | 12,24 | 12,24 | 308.752 |
| 22 mar 2024 | 12,24 | 12,27 | 12,17 | 12,24 | 12,24 | 427.936 |
| 21 mar 2024 | 12,30 | 12,31 | 12,12 | 12,29 | 12,29 | 717.636 |
| 20 mar 2024 | 12,47 | 12,56 | 12,24 | 12,29 | 12,29 | 668.908 |
| 19 mar 2024 | 12,44 | 12,46 | 12,35 | 12,36 | 12,36 | 750.473 |
| 18 mar 2024 | 12,52 | 12,56 | 12,43 | 12,45 | 12,45 | 253.059 |
| 15 mar 2024 | 12,55 | 12,58 | 12,50 | 12,51 | 12,51 | 2.610.242 |
| 14 mar 2024 | 12,51 | 12,74 | 12,40 | 12,65 | 12,65 | 2.102.570 |
| 13 mar 2024 | 12,80 | 12,80 | 12,35 | 12,47 | 12,47 | 653.829 |
| 12 mar 2024 | 12,34 | 12,38 | 12,27 | 12,31 | 12,31 | 997.261 |
| 11 mar 2024 | 12,32 | 12,35 | 12,26 | 12,33 | 12,33 | 279.543 |
| 08 mar 2024 | 12,32 | 12,40 | 12,27 | 12,39 | 12,39 | 569.126 |
| 07 mar 2024 | 12,30 | 12,37 | 12,20 | 12,25 | 12,25 | 889.724 |
| 06 mar 2024 | 12,15 | 12,18 | 11,97 | 12,07 | 12,07 | 491.333 |
| 06 mar 2024 | 0.17 Dividendo | |||||
| 05 mar 2024 | 12,38 | 12,43 | 12,29 | 12,36 | 12,19 | 523.252 |
| 04 mar 2024 | 12,30 | 12,38 | 12,27 | 12,36 | 12,19 | 697.554 |
| 01 mar 2024 | 12,46 | 12,48 | 12,30 | 12,38 | 12,21 | 1.355.527 |
| 29 feb 2024 | 12,34 | 12,49 | 12,26 | 12,43 | 12,26 | 948.531 |
| 28 feb 2024 | 12,34 | 12,35 | 12,11 | 12,29 | 12,12 | 700.662 |
| 27 feb 2024 | 12,20 | 12,59 | 12,11 | 12,30 | 12,13 | 828.380 |
| 26 feb 2024 | 12,17 | 12,22 | 12,07 | 12,19 | 12,02 | 487.578 |
| 23 feb 2024 | 12,14 | 12,38 | 12,10 | 12,23 | 12,06 | 1.233.648 |
| 22 feb 2024 | 11,81 | 12,15 | 11,76 | 12,13 | 11,96 | 812.752 |
| 21 feb 2024 | 11,78 | 11,85 | 11,71 | 11,76 | 11,60 | 442.949 |
| 20 feb 2024 | 11,61 | 11,77 | 11,57 | 11,75 | 11,59 | 1.237.101 |
| 19 feb 2024 | 11,46 | 11,66 | 11,36 | 11,65 | 11,49 | 3.415.684 |
| 16 feb 2024 | 11,60 | 11,63 | 11,35 | 11,44 | 11,28 | 2.012.945 |
| 15 feb 2024 | 11,52 | 11,59 | 11,03 | 11,39 | 11,23 | 1.309.620 |
| 14 feb 2024 | 11,06 | 11,16 | 11,01 | 11,09 | 10,94 | 464.641 |
| 13 feb 2024 | 11,20 | 11,23 | 11,05 | 11,11 | 10,96 | 441.522 |
| 12 feb 2024 | 11,06 | 11,17 | 11,06 | 11,15 | 11,00 | 312.251 |
| 09 feb 2024 | 11,09 | 11,14 | 10,99 | 11,02 | 10,87 | 297.686 |
| 08 feb 2024 | 11,11 | 11,11 | 10,94 | 11,01 | 10,86 | 527.019 |
| 07 feb 2024 | 10,99 | 11,19 | 10,93 | 11,07 | 10,92 | 724.487 |
| 06 feb 2024 | 11,05 | 11,15 | 10,97 | 11,01 | 10,86 | 714.461 |
| 05 feb 2024 | 11,06 | 11,19 | 11,03 | 11,07 | 10,92 | 402.551 |
| 02 feb 2024 | 10,96 | 11,28 | 10,89 | 11,26 | 11,11 | 883.891 |
| 01 feb 2024 | 10,70 | 10,76 | 10,61 | 10,76 | 10,61 | 2.066.997 |
| 31 gen 2024 | 10,41 | 10,75 | 10,41 | 10,69 | 10,54 | 611.272 |
| 30 gen 2024 | 10,51 | 10,61 | 10,40 | 10,46 | 10,32 | 439.739 |
| 29 gen 2024 | 10,36 | 10,53 | 10,35 | 10,47 | 10,33 | 505.151 |
| 25 gen 2024 | 10,34 | 10,39 | 10,21 | 10,25 | 10,11 | 2.562.754 |
| 24 gen 2024 | 10,44 | 10,49 | 10,19 | 10,24 | 10,10 | 1.027.598 |
| 23 gen 2024 | 10,45 | 10,55 | 10,40 | 10,54 | 10,40 | 261.898 |
| 22 gen 2024 | 10,52 | 10,57 | 10,42 | 10,43 | 10,29 | 386.806 |
| 19 gen 2024 | 10,32 | 10,56 | 10,32 | 10,48 | 10,34 | 596.332 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 10,25 | 10,43 | 10,22 | 10,27 | 10,13 | 476.118 |
| 16 gen 2024 | 10,31 | 10,31 | 10,22 | 10,30 | 10,16 | 445.187 |
| 15 gen 2024 | 10,31 | 10,43 | 10,27 | 10,34 | 10,20 | 1.113.703 |
| 12 gen 2024 | 10,07 | 10,17 | 10,07 | 10,16 | 10,03 | 893.392 |
| 11 gen 2024 | 10,11 | 10,24 | 10,11 | 10,13 | 9,99 | 998.442 |
| 10 gen 2024 | 10,19 | 10,19 | 9,98 | 10,06 | 9,93 | 709.652 |
| 09 gen 2024 | 10,22 | 10,30 | 10,15 | 10,21 | 10,07 | 619.020 |
| 08 gen 2024 | 10,32 | 10,32 | 10,03 | 10,07 | 9,93 | 1.036.675 |
| 05 gen 2024 | 10,43 | 10,45 | 10,30 | 10,32 | 10,18 | 383.588 |
| 04 gen 2024 | 10,52 | 10,52 | 10,32 | 10,35 | 10,21 | 498.217 |
| 03 gen 2024 | 10,67 | 10,69 | 10,47 | 10,52 | 10,38 | 281.464 |
| 02 gen 2024 | 10,77 | 10,79 | 10,64 | 10,70 | 10,55 | 399.520 |
| 29 dic 2023 | 10,77 | 10,85 | 10,75 | 10,77 | 10,62 | 391.003 |
| 28 dic 2023 | 10,81 | 10,83 | 10,72 | 10,74 | 10,59 | 365.763 |
| 27 dic 2023 | 10,81 | 10,88 | 10,70 | 10,71 | 10,56 | 587.343 |
| 22 dic 2023 | 10,87 | 10,87 | 10,65 | 10,66 | 10,51 | 536.567 |
| 21 dic 2023 | 10,77 | 10,94 | 10,69 | 10,88 | 10,73 | 587.017 |
| 20 dic 2023 | 10,65 | 10,86 | 10,60 | 10,83 | 10,68 | 1.349.781 |
| 19 dic 2023 | 10,66 | 10,67 | 10,52 | 10,62 | 10,47 | 897.412 |
| 18 dic 2023 | 10,52 | 10,60 | 10,47 | 10,54 | 10,40 | 440.694 |
| 15 dic 2023 | 10,64 | 10,71 | 10,59 | 10,65 | 10,50 | 2.337.957 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 10,48 | 10,57 | 10,40 | 10,43 | 10,29 | 2.947.730 |
| 12 dic 2023 | 10,47 | 10,64 | 10,41 | 10,61 | 10,46 | 991.743 |
| 11 dic 2023 | 10,50 | 10,63 | 10,43 | 10,47 | 10,32 | 1.148.434 |
| 08 dic 2023 | 10,27 | 10,48 | 10,23 | 10,45 | 10,31 | 2.737.599 |
| 07 dic 2023 | 10,57 | 10,57 | 10,35 | 10,37 | 10,23 | 966.993 |
| 06 dic 2023 | 10,42 | 10,69 | 10,42 | 10,66 | 10,51 | 622.110 |
| 05 dic 2023 | 10,60 | 10,61 | 10,35 | 10,38 | 10,23 | 443.941 |
| 04 dic 2023 | 10,72 | 10,74 | 10,60 | 10,66 | 10,51 | 372.531 |
| 01 dic 2023 | 10,65 | 10,74 | 10,56 | 10,63 | 10,48 | 983.483 |
| *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.