Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.815,72 -775,12 (-1,24%)
WAM Strategic Value Limited (WAR.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:21PM AEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 1,1050 | 1,1100 | 1,0950 | 1,1000 | 1,1000 | 160.893 |
| 13 giu 2024 | 1,1000 | 1,1150 | 1,0950 | 1,1100 | 1,1100 | 399.384 |
| 12 giu 2024 | 1,0950 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 235.277 |
| 11 giu 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 60.918 |
| 07 giu 2024 | 1,1000 | 1,1050 | 1,0950 | 1,1000 | 1,1000 | 242.535 |
| 06 giu 2024 | 1,1000 | 1,1050 | 1,0950 | 1,1050 | 1,1050 | 275.526 |
| 05 giu 2024 | 1,0850 | 1,0975 | 1,0850 | 1,0975 | 1,0975 | 111.368 |
| 04 giu 2024 | 1,1000 | 1,1050 | 1,0850 | 1,0850 | 1,0850 | 264.611 |
| 03 giu 2024 | 1,1000 | 1,1000 | 1,0950 | 1,1000 | 1,1000 | 155.006 |
| 31 mag 2024 | 1,0950 | 1,1050 | 1,0950 | 1,0950 | 1,0950 | 188.678 |
| 30 mag 2024 | 1,0950 | 1,0950 | 1,0900 | 1,0950 | 1,0950 | 233.474 |
| 29 mag 2024 | 1,1000 | 1,1000 | 1,0950 | 1,0950 | 1,0950 | 41.101 |
| 28 mag 2024 | 1,1000 | 1,1000 | 1,0950 | 1,0950 | 1,0950 | 238.070 |
| 27 mag 2024 | 1,1050 | 1,1050 | 1,1000 | 1,1050 | 1,1050 | 110.989 |
| 24 mag 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 63.307 |
| 23 mag 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 134.215 |
| 22 mag 2024 | 1,1050 | 1,1100 | 1,1000 | 1,1050 | 1,1050 | 99.216 |
| 21 mag 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 132.038 |
| 20 mag 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 193.149 |
| 17 mag 2024 | 1,0950 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 183.946 |
| 16 mag 2024 | 1,0850 | 1,1000 | 1,0850 | 1,1000 | 1,1000 | 231.280 |
| 15 mag 2024 | 1,0900 | 1,0900 | 1,0850 | 1,0900 | 1,0900 | 42.133 |
| 14 mag 2024 | 1,0950 | 1,0950 | 1,0900 | 1,0900 | 1,0900 | 36.576 |
| 13 mag 2024 | 1,0950 | 1,1000 | 1,0850 | 1,0900 | 1,0900 | 93.677 |
| 10 mag 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 73.861 |
| 09 mag 2024 | 1,0900 | 1,0975 | 1,0900 | 1,0950 | 1,0950 | 82.000 |
| 08 mag 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 66.698 |
| 07 mag 2024 | 1,0800 | 1,0950 | 1,0800 | 1,0850 | 1,0850 | 163.724 |
| 06 mag 2024 | 1,0850 | 1,0850 | 1,0800 | 1,0850 | 1,0850 | 17.911 |
| 03 mag 2024 | 1,0950 | 1,0950 | 1,0800 | 1,0850 | 1,0850 | 33.679 |
| 02 mag 2024 | 1,0800 | 1,1000 | 1,0800 | 1,0850 | 1,0850 | 342.445 |
| 02 mag 2024 | 0.0225 Dividendo | |||||
| 01 mag 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1300 | 1,1075 | 265.481 |
| 30 apr 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,0879 | 170.210 |
| 29 apr 2024 | 1,1250 | 1,1250 | 1,1100 | 1,1150 | 1,0928 | 118.184 |
| 26 apr 2024 | 1,1200 | 1,1300 | 1,1150 | 1,1300 | 1,1075 | 33.654 |
| 24 apr 2024 | 1,1250 | 1,1300 | 1,1200 | 1,1300 | 1,1075 | 134.107 |
| 23 apr 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,0977 | 84.137 |
| 22 apr 2024 | 1,1050 | 1,1150 | 1,0900 | 1,1100 | 1,0879 | 380.641 |
| 19 apr 2024 | 1,1150 | 1,1150 | 1,1000 | 1,1050 | 1,0830 | 120.754 |
| 18 apr 2024 | 1,1250 | 1,1250 | 1,1175 | 1,1200 | 1,0977 | 32.103 |
| 17 apr 2024 | 1,1200 | 1,1250 | 1,1150 | 1,1250 | 1,1026 | 66.319 |
| 16 apr 2024 | 1,1150 | 1,1300 | 1,1100 | 1,1150 | 1,0928 | 194.085 |
| 15 apr 2024 | 1,1200 | 1,1250 | 1,1150 | 1,1200 | 1,0977 | 142.798 |
| 12 apr 2024 | 1,1200 | 1,1300 | 1,1150 | 1,1150 | 1,0928 | 72.189 |
| 11 apr 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,0977 | 68.169 |
| 10 apr 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1250 | 1,1026 | 108.107 |
| 09 apr 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1250 | 1,1026 | 113.421 |
| 08 apr 2024 | 1,1150 | 1,1300 | 1,1150 | 1,1200 | 1,0977 | 254.917 |
| 05 apr 2024 | 1,1250 | 1,1250 | 1,1200 | 1,1200 | 1,0977 | 247.763 |
| 04 apr 2024 | 1,1300 | 1,1350 | 1,1250 | 1,1350 | 1,1124 | 162.390 |
| 03 apr 2024 | 1,1150 | 1,1300 | 1,1150 | 1,1300 | 1,1075 | 122.168 |
| 02 apr 2024 | 1,1250 | 1,1250 | 1,1150 | 1,1150 | 1,0928 | 117.132 |
| 28 mar 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1300 | 1,1075 | 324.766 |
| 27 mar 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1150 | 1,0928 | 351.330 |
| 26 mar 2024 | 1,0950 | 1,0950 | 1,0900 | 1,0900 | 1,0683 | 51.309 |
| 25 mar 2024 | 1,0900 | 1,0950 | 1,0900 | 1,0900 | 1,0683 | 197.294 |
| 22 mar 2024 | 1,0900 | 1,0950 | 1,0900 | 1,0950 | 1,0732 | 139.994 |
| 21 mar 2024 | 1,0900 | 1,0950 | 1,0850 | 1,0950 | 1,0732 | 85.449 |
| 20 mar 2024 | 1,0850 | 1,0900 | 1,0850 | 1,0900 | 1,0683 | 67.302 |
| 19 mar 2024 | 1,0800 | 1,0850 | 1,0800 | 1,0850 | 1,0634 | 82.207 |
| 18 mar 2024 | 1,0700 | 1,0750 | 1,0700 | 1,0700 | 1,0487 | 64.069 |
| 15 mar 2024 | 1,0750 | 1,0750 | 1,0650 | 1,0650 | 1,0438 | 93.890 |
| 14 mar 2024 | 1,0800 | 1,0850 | 1,0750 | 1,0750 | 1,0536 | 96.481 |
| 13 mar 2024 | 1,0800 | 1,0900 | 1,0750 | 1,0800 | 1,0585 | 171.602 |
| 12 mar 2024 | 1,0750 | 1,0850 | 1,0750 | 1,0750 | 1,0536 | 80.166 |
| 11 mar 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0750 | 1,0536 | 91.268 |
| 08 mar 2024 | 1,0800 | 1,0850 | 1,0650 | 1,0850 | 1,0634 | 136.997 |
| 07 mar 2024 | 1,0800 | 1,0850 | 1,0800 | 1,0850 | 1,0634 | 67.902 |
| 06 mar 2024 | 1,0700 | 1,0850 | 1,0650 | 1,0850 | 1,0634 | 181.441 |
| 05 mar 2024 | 1,0650 | 1,0700 | 1,0650 | 1,0700 | 1,0487 | 50.080 |
| 04 mar 2024 | 1,0650 | 1,0800 | 1,0650 | 1,0650 | 1,0438 | 153.803 |
| 01 mar 2024 | 1,0600 | 1,0650 | 1,0500 | 1,0650 | 1,0438 | 157.913 |
| 29 feb 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0389 | 30.378 |
| 28 feb 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0750 | 1,0536 | 126.681 |
| 27 feb 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0585 | 118.568 |
| 26 feb 2024 | 1,0700 | 1,0750 | 1,0600 | 1,0700 | 1,0487 | 289.060 |
| 23 feb 2024 | 1,0600 | 1,0750 | 1,0600 | 1,0750 | 1,0536 | 315.655 |
| 22 feb 2024 | 1,0550 | 1,0600 | 1,0525 | 1,0600 | 1,0389 | 241.997 |
| 21 feb 2024 | 1,0500 | 1,0550 | 1,0400 | 1,0550 | 1,0340 | 320.382 |
| 20 feb 2024 | 1,0500 | 1,0550 | 1,0400 | 1,0550 | 1,0340 | 237.245 |
| 19 feb 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0450 | 1,0242 | 200.734 |
| 16 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0193 | 578.680 |
| 15 feb 2024 | 1,0500 | 1,0550 | 1,0450 | 1,0500 | 1,0291 | 843.525 |
| 14 feb 2024 | 1,0400 | 1,0500 | 1,0350 | 1,0400 | 1,0193 | 234.537 |
| 13 feb 2024 | 1,0450 | 1,0500 | 1,0400 | 1,0400 | 1,0193 | 87.083 |
| 12 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0450 | 1,0242 | 197.521 |
| 09 feb 2024 | 1,0400 | 1,0500 | 1,0350 | 1,0500 | 1,0291 | 101.505 |
| 08 feb 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0400 | 1,0193 | 145.253 |
| 07 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0193 | 125.352 |
| 06 feb 2024 | 1,0450 | 1,0500 | 1,0450 | 1,0450 | 1,0242 | 246.075 |
| 05 feb 2024 | 1,0400 | 1,0500 | 1,0350 | 1,0500 | 1,0291 | 436.343 |
| 02 feb 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0291 | 235.912 |
| 01 feb 2024 | 1,0400 | 1,0450 | 1,0350 | 1,0350 | 1,0144 | 65.122 |
| 31 gen 2024 | 1,0350 | 1,0450 | 1,0350 | 1,0400 | 1,0193 | 122.635 |
| 30 gen 2024 | 1,0350 | 1,0400 | 1,0250 | 1,0350 | 1,0144 | 254.129 |
| 29 gen 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0095 | 189.278 |
| 25 gen 2024 | 1,0350 | 1,0400 | 1,0300 | 1,0400 | 1,0193 | 127.870 |
| 24 gen 2024 | 1,0450 | 1,0450 | 1,0300 | 1,0300 | 1,0095 | 161.694 |
| 23 gen 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0400 | 1,0193 | 208.520 |
| *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.