Italia markets open in 8 hours 36 minutes
Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.052,59 -457,97 (-0,74%) CMC Crypto 200
1.354,07 -19,77 (-1,44%)
Weebit Nano Limited (WBT.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 2,3100 | 2,3300 | 2,2400 | 2,2500 | 2,2500 | 234.029 |
| 16 mag 2024 | 2,4400 | 2,4800 | 2,1600 | 2,4400 | 2,4400 | 659.692 |
| 15 mag 2024 | 2,6600 | 2,6700 | 2,4100 | 2,4200 | 2,4200 | 235.891 |
| 14 mag 2024 | 2,6100 | 2,7200 | 2,6100 | 2,6250 | 2,6250 | 139.195 |
| 13 mag 2024 | 2,7600 | 2,7800 | 2,6100 | 2,6100 | 2,6100 | 256.347 |
| 10 mag 2024 | 2,8500 | 2,9000 | 2,7000 | 2,8100 | 2,8100 | 177.734 |
| 09 mag 2024 | 2,9200 | 2,9200 | 2,8300 | 2,8700 | 2,8700 | 65.734 |
| 08 mag 2024 | 2,9600 | 3,0000 | 2,9100 | 2,9400 | 2,9400 | 134.330 |
| 07 mag 2024 | 2,9500 | 2,9900 | 2,9100 | 2,9600 | 2,9600 | 71.380 |
| 06 mag 2024 | 2,9750 | 2,9950 | 2,8900 | 2,9500 | 2,9500 | 85.058 |
| 03 mag 2024 | 3,0500 | 3,0500 | 2,9600 | 2,9600 | 2,9600 | 98.253 |
| 02 mag 2024 | 3,2200 | 3,2200 | 3,0300 | 3,0700 | 3,0700 | 72.319 |
| 01 mag 2024 | 3,1000 | 3,2200 | 3,0800 | 3,1700 | 3,1700 | 75.569 |
| 30 apr 2024 | 3,1800 | 3,1900 | 3,0800 | 3,1200 | 3,1200 | 165.307 |
| 29 apr 2024 | 2,9800 | 3,1400 | 2,9700 | 3,1200 | 3,1200 | 91.775 |
| 26 apr 2024 | 2,9500 | 2,9800 | 2,9400 | 2,9600 | 2,9600 | 49.176 |
| 24 apr 2024 | 2,9800 | 3,0200 | 2,9300 | 2,9850 | 2,9850 | 82.576 |
| 23 apr 2024 | 2,9900 | 3,0200 | 2,9100 | 2,9300 | 2,9300 | 136.983 |
| 22 apr 2024 | 2,9300 | 3,0000 | 2,9000 | 2,9400 | 2,9400 | 141.356 |
| 19 apr 2024 | 3,0200 | 3,0600 | 2,7500 | 2,9000 | 2,9000 | 268.269 |
| 18 apr 2024 | 3,0900 | 3,0900 | 3,0200 | 3,0500 | 3,0500 | 72.454 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 3,1300 | 3,1300 | 3,0300 | 3,1000 | 3,1000 | 110.794 |
| 15 apr 2024 | 3,2800 | 3,2800 | 3,1500 | 3,1700 | 3,1700 | 97.263 |
| 12 apr 2024 | 3,2150 | 3,3600 | 3,2000 | 3,3500 | 3,3500 | 84.999 |
| 11 apr 2024 | 3,1500 | 3,2400 | 3,1500 | 3,2000 | 3,2000 | 59.982 |
| 10 apr 2024 | 3,1500 | 3,2200 | 3,1300 | 3,2200 | 3,2200 | 46.059 |
| 09 apr 2024 | 3,1200 | 3,1700 | 3,1100 | 3,1300 | 3,1300 | 62.324 |
| 08 apr 2024 | 3,2000 | 3,2000 | 3,1050 | 3,1100 | 3,1100 | 67.210 |
| 05 apr 2024 | 3,0700 | 3,2000 | 3,0400 | 3,1900 | 3,1900 | 420.999 |
| 04 apr 2024 | 3,0700 | 3,2100 | 3,0700 | 3,1500 | 3,1500 | 81.440 |
| 03 apr 2024 | 3,1400 | 3,1800 | 3,0300 | 3,1200 | 3,1200 | 148.149 |
| 02 apr 2024 | 3,3200 | 3,3200 | 3,1800 | 3,2300 | 3,2300 | 101.041 |
| 28 mar 2024 | 3,4000 | 3,4200 | 3,3200 | 3,3600 | 3,3600 | 89.552 |
| 27 mar 2024 | 3,4600 | 3,5200 | 3,3400 | 3,3600 | 3,3600 | 127.197 |
| 26 mar 2024 | 3,6300 | 3,6800 | 3,4800 | 3,4900 | 3,4900 | 78.830 |
| 25 mar 2024 | 3,6400 | 3,6400 | 3,5500 | 3,6100 | 3,6100 | 114.827 |
| 22 mar 2024 | 3,7200 | 3,7700 | 3,6500 | 3,6700 | 3,6700 | 70.601 |
| 21 mar 2024 | 3,7100 | 3,7800 | 3,6400 | 3,7300 | 3,7300 | 99.707 |
| 20 mar 2024 | 3,6700 | 3,7300 | 3,5800 | 3,5900 | 3,5900 | 72.605 |
| 19 mar 2024 | 3,6500 | 3,8000 | 3,6100 | 3,6500 | 3,6500 | 125.396 |
| 18 mar 2024 | 4,0500 | 4,0600 | 3,6800 | 3,7100 | 3,7100 | 190.770 |
| 15 mar 2024 | 4,1500 | 4,2200 | 4,0700 | 4,1100 | 4,1100 | 143.965 |
| 14 mar 2024 | 4,1900 | 4,2000 | 4,1100 | 4,1600 | 4,1600 | 46.840 |
| 13 mar 2024 | 4,3300 | 4,3500 | 4,2000 | 4,2400 | 4,2400 | 39.309 |
| 12 mar 2024 | 4,2500 | 4,3500 | 4,2200 | 4,3300 | 4,3300 | 40.672 |
| 11 mar 2024 | 4,2500 | 4,2800 | 4,1800 | 4,2200 | 4,2200 | 44.050 |
| 08 mar 2024 | 4,3600 | 4,5000 | 4,3500 | 4,4100 | 4,4100 | 107.873 |
| 07 mar 2024 | 4,2600 | 4,3500 | 4,2300 | 4,2800 | 4,2800 | 74.255 |
| 06 mar 2024 | 4,3000 | 4,3000 | 4,1700 | 4,1900 | 4,1900 | 86.573 |
| 05 mar 2024 | 4,3600 | 4,3800 | 4,2200 | 4,3200 | 4,3200 | 97.818 |
| 04 mar 2024 | 4,2200 | 4,4700 | 4,2000 | 4,3600 | 4,3600 | 351.050 |
| 01 mar 2024 | 4,3500 | 4,3900 | 4,1700 | 4,2200 | 4,2200 | 91.018 |
| 29 feb 2024 | 3,8900 | 4,1800 | 3,8400 | 4,1800 | 4,1800 | 87.310 |
| 28 feb 2024 | 3,9900 | 4,0800 | 3,9000 | 3,9400 | 3,9400 | 116.341 |
| 27 feb 2024 | 4,4600 | 4,5900 | 3,9450 | 3,9600 | 3,9600 | 163.781 |
| 26 feb 2024 | 4,5550 | 4,5700 | 4,2700 | 4,4500 | 4,4500 | 136.993 |
| 23 feb 2024 | 4,3400 | 4,5800 | 4,2400 | 4,4500 | 4,4500 | 220.163 |
| 22 feb 2024 | 3,9300 | 4,1200 | 3,9100 | 4,1200 | 4,1200 | 83.628 |
| 21 feb 2024 | 4,0100 | 4,0900 | 3,8900 | 3,9300 | 3,9300 | 97.360 |
| 20 feb 2024 | 3,9100 | 4,1300 | 3,8600 | 4,0900 | 4,0900 | 69.101 |
| 19 feb 2024 | 3,9000 | 4,0000 | 3,7800 | 3,9600 | 3,9600 | 90.324 |
| 16 feb 2024 | 3,9400 | 3,9800 | 3,7600 | 3,9200 | 3,9200 | 91.518 |
| 15 feb 2024 | 3,7500 | 3,9600 | 3,7500 | 3,8800 | 3,8800 | 107.824 |
| 14 feb 2024 | 3,6000 | 3,7400 | 3,5900 | 3,7000 | 3,7000 | 66.398 |
| 13 feb 2024 | 3,6500 | 3,6800 | 3,6250 | 3,6600 | 3,6600 | 69.016 |
| 12 feb 2024 | 3,6900 | 3,7200 | 3,6100 | 3,6200 | 3,6200 | 50.468 |
| 09 feb 2024 | 3,8000 | 3,8000 | 3,6500 | 3,7500 | 3,7500 | 64.672 |
| 08 feb 2024 | 3,8350 | 3,9200 | 3,7600 | 3,8200 | 3,8200 | 89.174 |
| 07 feb 2024 | 3,7400 | 3,8000 | 3,6600 | 3,7400 | 3,7400 | 84.669 |
| 06 feb 2024 | 3,6100 | 3,7600 | 3,5900 | 3,7000 | 3,7000 | 90.061 |
| 05 feb 2024 | 3,6200 | 3,7300 | 3,6200 | 3,7100 | 3,7100 | 45.607 |
| 02 feb 2024 | 3,5100 | 3,6500 | 3,5000 | 3,6300 | 3,6300 | 88.380 |
| 01 feb 2024 | 3,4600 | 3,5300 | 3,3900 | 3,4600 | 3,4600 | 174.031 |
| 31 gen 2024 | 3,4950 | 3,6300 | 3,4700 | 3,4900 | 3,4900 | 136.436 |
| 30 gen 2024 | 3,7900 | 3,9200 | 3,7700 | 3,8600 | 3,8600 | 86.014 |
| 29 gen 2024 | 3,7500 | 3,7950 | 3,6600 | 3,7300 | 3,7300 | 98.334 |
| 25 gen 2024 | 3,5500 | 3,8200 | 3,5200 | 3,7600 | 3,7600 | 112.466 |
| 24 gen 2024 | 3,5500 | 3,5700 | 3,5100 | 3,5100 | 3,5100 | 75.164 |
| 23 gen 2024 | 3,6100 | 3,6400 | 3,5100 | 3,5300 | 3,5300 | 69.169 |
| 22 gen 2024 | 3,7750 | 3,7750 | 3,5500 | 3,6100 | 3,6100 | 124.587 |
| 19 gen 2024 | 3,6100 | 3,7450 | 3,6100 | 3,7000 | 3,7000 | 115.256 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 3,6200 | 3,6600 | 3,5000 | 3,6200 | 3,6200 | 80.775 |
| 16 gen 2024 | 3,5000 | 3,6700 | 3,4500 | 3,6000 | 3,6000 | 121.701 |
| 15 gen 2024 | 3,6100 | 3,6100 | 3,4300 | 3,4600 | 3,4600 | 127.727 |
| 12 gen 2024 | 3,7000 | 3,7000 | 3,5800 | 3,6200 | 3,6200 | 50.620 |
| 11 gen 2024 | 3,7200 | 3,7800 | 3,6400 | 3,6800 | 3,6800 | 96.952 |
| 10 gen 2024 | 3,8000 | 3,8050 | 3,6500 | 3,6700 | 3,6700 | 78.321 |
| 09 gen 2024 | 4,0600 | 4,1100 | 3,8000 | 3,8100 | 3,8100 | 67.767 |
| 08 gen 2024 | 4,0000 | 4,0000 | 3,8600 | 3,9100 | 3,9100 | 49.232 |
| 05 gen 2024 | 4,1500 | 4,1600 | 4,0300 | 4,0400 | 4,0400 | 37.564 |
| 04 gen 2024 | 4,1100 | 4,2300 | 4,0950 | 4,1100 | 4,1100 | 38.407 |
| 03 gen 2024 | 4,2400 | 4,2800 | 4,0850 | 4,1000 | 4,1000 | 31.559 |
| 02 gen 2024 | 4,3700 | 4,5300 | 4,2700 | 4,3300 | 4,3300 | 55.233 |
| 29 dic 2023 | 4,2600 | 4,3600 | 4,2300 | 4,2500 | 4,2500 | 43.636 |
| 28 dic 2023 | 4,3700 | 4,3700 | 4,2200 | 4,2800 | 4,2800 | 57.350 |
| 27 dic 2023 | 4,3500 | 4,4200 | 4,2300 | 4,4100 | 4,4100 | 33.464 |
| 22 dic 2023 | 4,1500 | 4,3000 | 4,1400 | 4,2400 | 4,2400 | 47.950 |
| 21 dic 2023 | 4,3400 | 4,3400 | 4,1300 | 4,1400 | 4,1400 | 66.058 |
| *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.