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
58.519,53 +3.445,74 (+6,26%)
Westpac Banking Corporation (WBC.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 26,16 | 26,47 | 26,13 | 26,42 | 26,42 | 5.647.092 |
| 02 mag 2024 | 25,95 | 26,34 | 25,92 | 26,03 | 26,03 | 6.654.114 |
| 01 mag 2024 | 25,65 | 25,94 | 25,62 | 25,79 | 25,79 | 4.086.043 |
| 30 apr 2024 | 25,68 | 25,96 | 25,58 | 25,96 | 25,96 | 4.724.380 |
| 29 apr 2024 | 25,87 | 25,89 | 25,68 | 25,76 | 25,76 | 4.292.835 |
| 26 apr 2024 | 25,89 | 25,96 | 25,65 | 25,69 | 25,69 | 6.051.206 |
| 24 apr 2024 | 26,24 | 26,28 | 26,13 | 26,19 | 26,19 | 4.434.718 |
| 23 apr 2024 | 26,08 | 26,20 | 25,90 | 25,97 | 25,97 | 5.553.445 |
| 22 apr 2024 | 25,68 | 25,81 | 25,54 | 25,73 | 25,73 | 5.514.217 |
| 19 apr 2024 | 25,50 | 25,56 | 25,14 | 25,50 | 25,50 | 6.905.588 |
| 18 apr 2024 | 25,60 | 25,89 | 25,60 | 25,73 | 25,73 | 3.541.256 |
| 17 apr 2024 | 25,65 | 25,80 | 25,58 | 25,58 | 25,58 | 3.972.655 |
| 16 apr 2024 | 25,93 | 26,00 | 25,37 | 25,55 | 25,55 | 6.371.113 |
| 15 apr 2024 | 25,85 | 26,17 | 25,77 | 26,16 | 26,16 | 4.527.478 |
| 12 apr 2024 | 26,00 | 26,26 | 25,99 | 26,02 | 26,02 | 3.548.008 |
| 11 apr 2024 | 26,06 | 26,34 | 25,97 | 26,10 | 26,10 | 4.302.459 |
| 10 apr 2024 | 26,35 | 26,48 | 26,23 | 26,39 | 26,39 | 3.679.298 |
| 09 apr 2024 | 26,24 | 26,39 | 26,11 | 26,39 | 26,39 | 4.044.976 |
| 08 apr 2024 | 26,07 | 26,18 | 25,98 | 26,09 | 26,09 | 3.744.193 |
| 05 apr 2024 | 25,91 | 26,06 | 25,85 | 26,02 | 26,02 | 3.856.439 |
| 04 apr 2024 | 25,98 | 26,13 | 25,97 | 26,03 | 26,03 | 3.287.722 |
| 03 apr 2024 | 25,96 | 26,08 | 25,78 | 25,83 | 25,83 | 5.565.127 |
| 02 apr 2024 | 25,81 | 26,18 | 25,79 | 26,11 | 26,11 | 5.660.176 |
| 28 mar 2024 | 26,08 | 26,14 | 25,89 | 26,10 | 26,10 | 7.703.961 |
| 27 mar 2024 | 26,24 | 26,33 | 25,75 | 26,00 | 26,00 | 7.742.456 |
| 26 mar 2024 | 26,35 | 26,46 | 26,17 | 26,24 | 26,24 | 5.336.603 |
| 25 mar 2024 | 26,71 | 26,79 | 26,44 | 26,44 | 26,44 | 3.984.246 |
| 22 mar 2024 | 26,63 | 26,66 | 26,15 | 26,47 | 26,47 | 13.591.434 |
| 21 mar 2024 | 26,60 | 26,70 | 26,32 | 26,67 | 26,67 | 12.665.854 |
| 20 mar 2024 | 26,45 | 26,62 | 26,18 | 26,18 | 26,18 | 6.604.661 |
| 19 mar 2024 | 26,28 | 26,48 | 26,13 | 26,25 | 26,25 | 6.626.280 |
| 18 mar 2024 | 26,17 | 26,34 | 25,97 | 26,33 | 26,33 | 6.231.812 |
| 15 mar 2024 | 26,07 | 26,26 | 25,59 | 26,19 | 26,19 | 20.505.726 |
| 14 mar 2024 | 27,13 | 27,13 | 26,26 | 26,47 | 26,47 | 9.107.820 |
| 13 mar 2024 | 27,10 | 27,50 | 27,06 | 27,50 | 27,50 | 7.965.312 |
| 12 mar 2024 | 27,00 | 27,38 | 26,82 | 27,01 | 27,01 | 6.297.159 |
| 11 mar 2024 | 27,47 | 27,47 | 26,78 | 26,82 | 26,82 | 6.615.612 |
| 08 mar 2024 | 27,13 | 27,70 | 27,12 | 27,70 | 27,70 | 11.339.107 |
| 07 mar 2024 | 26,98 | 27,06 | 26,86 | 27,00 | 27,00 | 6.247.436 |
| 06 mar 2024 | 26,80 | 26,94 | 26,66 | 26,94 | 26,94 | 6.313.428 |
| 05 mar 2024 | 26,75 | 26,78 | 26,55 | 26,65 | 26,65 | 7.046.885 |
| 04 mar 2024 | 26,45 | 26,73 | 26,36 | 26,67 | 26,67 | 10.859.769 |
| 01 mar 2024 | 26,30 | 26,43 | 26,25 | 26,41 | 26,41 | 5.900.908 |
| 29 feb 2024 | 26,19 | 26,35 | 25,98 | 26,35 | 26,35 | 12.720.170 |
| 28 feb 2024 | 26,25 | 26,31 | 26,07 | 26,20 | 26,20 | 4.945.467 |
| 27 feb 2024 | 26,04 | 26,25 | 25,91 | 26,25 | 26,25 | 5.907.095 |
| 26 feb 2024 | 26,00 | 26,09 | 25,88 | 26,04 | 26,04 | 3.680.382 |
| 23 feb 2024 | 26,00 | 26,08 | 25,94 | 25,94 | 25,94 | 4.661.409 |
| 22 feb 2024 | 25,86 | 25,89 | 25,65 | 25,87 | 25,87 | 5.865.467 |
| 21 feb 2024 | 25,93 | 26,08 | 25,79 | 25,89 | 25,89 | 10.506.104 |
| 20 feb 2024 | 25,58 | 25,91 | 25,55 | 25,90 | 25,90 | 14.263.551 |
| 19 feb 2024 | 24,49 | 25,28 | 24,34 | 25,24 | 25,24 | 11.599.752 |
| 16 feb 2024 | 24,55 | 24,62 | 24,44 | 24,57 | 24,57 | 6.499.451 |
| 15 feb 2024 | 24,23 | 24,42 | 24,11 | 24,37 | 24,37 | 5.078.840 |
| 14 feb 2024 | 24,20 | 24,20 | 23,97 | 24,12 | 24,12 | 6.689.409 |
| 13 feb 2024 | 24,69 | 24,72 | 24,52 | 24,55 | 24,55 | 6.038.813 |
| 12 feb 2024 | 24,41 | 24,59 | 24,34 | 24,50 | 24,50 | 6.115.310 |
| 09 feb 2024 | 24,35 | 24,37 | 24,19 | 24,37 | 24,37 | 5.565.173 |
| 08 feb 2024 | 24,32 | 24,41 | 24,21 | 24,41 | 24,41 | 3.385.894 |
| 07 feb 2024 | 24,24 | 24,28 | 24,01 | 24,27 | 24,27 | 6.746.775 |
| 06 feb 2024 | 24,15 | 24,25 | 23,97 | 24,15 | 24,15 | 6.375.557 |
| 05 feb 2024 | 23,90 | 24,18 | 23,77 | 24,18 | 24,18 | 4.503.141 |
| 02 feb 2024 | 23,97 | 24,13 | 23,81 | 24,05 | 24,05 | 5.940.834 |
| 01 feb 2024 | 23,95 | 24,03 | 23,72 | 23,77 | 23,77 | 5.684.367 |
| 31 gen 2024 | 23,89 | 24,18 | 23,74 | 24,18 | 24,18 | 10.056.918 |
| 30 gen 2024 | 23,98 | 24,04 | 23,75 | 23,82 | 23,82 | 5.932.567 |
| 29 gen 2024 | 23,85 | 23,93 | 23,80 | 23,93 | 23,93 | 5.530.109 |
| 25 gen 2024 | 23,74 | 23,74 | 23,50 | 23,70 | 23,70 | 4.791.513 |
| 24 gen 2024 | 23,57 | 23,64 | 23,45 | 23,56 | 23,56 | 5.275.335 |
| 23 gen 2024 | 23,50 | 23,70 | 23,50 | 23,64 | 23,64 | 7.248.253 |
| 22 gen 2024 | 23,29 | 23,45 | 23,27 | 23,45 | 23,45 | 6.526.328 |
| 19 gen 2024 | 23,11 | 23,28 | 23,08 | 23,20 | 23,20 | 7.982.691 |
| 18 gen 2024 | 22,79 | 23,03 | 22,74 | 22,85 | 22,85 | 5.627.007 |
| 17 gen 2024 | 23,02 | 23,05 | 22,83 | 22,90 | 22,90 | 5.625.767 |
| 16 gen 2024 | 23,19 | 23,24 | 23,05 | 23,07 | 23,07 | 3.749.946 |
| 15 gen 2024 | 23,19 | 23,28 | 23,12 | 23,27 | 23,27 | 810.919 |
| 12 gen 2024 | 23,10 | 23,23 | 23,03 | 23,19 | 23,19 | 2.915.308 |
| 11 gen 2024 | 23,19 | 23,28 | 23,07 | 23,24 | 23,24 | 5.138.178 |
| 10 gen 2024 | 23,01 | 23,18 | 22,93 | 22,96 | 22,96 | 3.355.135 |
| 09 gen 2024 | 23,04 | 23,15 | 23,00 | 23,10 | 23,10 | 5.058.224 |
| 08 gen 2024 | 22,86 | 22,98 | 22,74 | 22,88 | 22,88 | 3.951.978 |
| 05 gen 2024 | 22,76 | 22,86 | 22,65 | 22,86 | 22,86 | 4.512.253 |
| 04 gen 2024 | 22,75 | 22,78 | 22,52 | 22,64 | 22,64 | 8.144.511 |
| 03 gen 2024 | 22,90 | 22,98 | 22,85 | 22,87 | 22,87 | 3.150.761 |
| 02 gen 2024 | 22,93 | 23,13 | 22,91 | 23,08 | 23,08 | 3.286.771 |
| 29 dic 2023 | 22,97 | 23,01 | 22,82 | 22,90 | 22,90 | 3.630.417 |
| 28 dic 2023 | 23,00 | 23,01 | 22,92 | 23,01 | 23,01 | 3.723.012 |
| 27 dic 2023 | 23,00 | 23,06 | 22,83 | 22,88 | 22,88 | 3.030.998 |
| 22 dic 2023 | 22,85 | 22,90 | 22,77 | 22,84 | 22,84 | 8.360.263 |
| 21 dic 2023 | 22,88 | 22,91 | 22,77 | 22,85 | 22,85 | 10.446.515 |
| 20 dic 2023 | 22,79 | 22,89 | 22,68 | 22,88 | 22,88 | 7.101.593 |
| 19 dic 2023 | 22,47 | 22,67 | 22,39 | 22,65 | 22,65 | 6.176.612 |
| 18 dic 2023 | 22,37 | 22,48 | 22,31 | 22,48 | 22,48 | 3.926.915 |
| 15 dic 2023 | 22,40 | 22,54 | 22,31 | 22,49 | 22,49 | 17.441.602 |
| 14 dic 2023 | 22,34 | 22,45 | 22,27 | 22,29 | 22,29 | 6.884.678 |
| 13 dic 2023 | 22,04 | 22,17 | 22,02 | 22,14 | 22,14 | 4.506.574 |
| 12 dic 2023 | 21,97 | 22,05 | 21,88 | 21,94 | 21,94 | 3.573.041 |
| 11 dic 2023 | 21,89 | 22,03 | 21,85 | 21,94 | 21,94 | 6.113.627 |
| 08 dic 2023 | 21,81 | 22,00 | 21,73 | 21,92 | 21,92 | 4.690.071 |
| 07 dic 2023 | 21,82 | 21,94 | 21,75 | 21,91 | 21,91 | 5.521.122 |
| *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.