Italia markets close in 4 hours
FTSE MIB
33.732,95 -148,55 (-0,44%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
81,91 -0,82 (-0,99%) Bitcoin EUR
60.919,98 +1.825,82 (+3,09%)
Wesfarmers Limited (WES.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 65,06 | 65,29 | 63,81 | 65,25 | 65,25 | 2.757.460 |
| 18 apr 2024 | 65,33 | 65,98 | 65,31 | 65,74 | 65,74 | 1.347.424 |
| 17 apr 2024 | 65,01 | 65,85 | 64,85 | 65,57 | 65,57 | 1.030.254 |
| 16 apr 2024 | 65,92 | 66,12 | 64,73 | 65,14 | 65,14 | 1.899.752 |
| 15 apr 2024 | 66,00 | 66,65 | 65,91 | 66,65 | 66,65 | 1.541.485 |
| 12 apr 2024 | 66,66 | 67,07 | 66,51 | 66,70 | 66,70 | 1.045.662 |
| 11 apr 2024 | 67,10 | 67,38 | 66,88 | 67,17 | 67,17 | 1.272.368 |
| 10 apr 2024 | 67,62 | 68,08 | 67,40 | 67,90 | 67,90 | 1.144.577 |
| 09 apr 2024 | 66,89 | 67,42 | 66,65 | 67,22 | 67,22 | 774.292 |
| 08 apr 2024 | 66,59 | 67,25 | 66,38 | 66,95 | 66,95 | 851.816 |
| 05 apr 2024 | 66,12 | 66,62 | 65,73 | 66,62 | 66,62 | 816.490 |
| 04 apr 2024 | 66,85 | 66,98 | 66,37 | 66,63 | 66,63 | 764.716 |
| 03 apr 2024 | 67,40 | 67,99 | 66,16 | 66,50 | 66,50 | 1.482.619 |
| 02 apr 2024 | 67,75 | 68,55 | 67,35 | 67,70 | 67,70 | 1.484.831 |
| 28 mar 2024 | 68,00 | 68,40 | 67,66 | 68,40 | 68,40 | 1.675.510 |
| 27 mar 2024 | 67,25 | 67,58 | 67,00 | 67,58 | 67,58 | 879.406 |
| 26 mar 2024 | 67,17 | 67,34 | 66,85 | 67,13 | 67,13 | 802.302 |
| 25 mar 2024 | 67,46 | 68,04 | 67,29 | 67,42 | 67,42 | 700.771 |
| 22 mar 2024 | 67,00 | 67,24 | 66,59 | 67,24 | 67,24 | 2.421.657 |
| 21 mar 2024 | 66,37 | 67,25 | 66,01 | 67,04 | 67,04 | 2.120.723 |
| 20 mar 2024 | 66,33 | 66,52 | 65,95 | 66,16 | 66,16 | 1.381.119 |
| 19 mar 2024 | 66,22 | 66,60 | 65,64 | 66,06 | 66,06 | 1.080.785 |
| 18 mar 2024 | 66,63 | 67,02 | 66,30 | 66,51 | 66,51 | 1.143.255 |
| 15 mar 2024 | 66,64 | 67,12 | 65,60 | 67,12 | 67,12 | 3.778.319 |
| 14 mar 2024 | 67,67 | 68,41 | 67,08 | 67,32 | 67,32 | 1.841.345 |
| 13 mar 2024 | 66,83 | 67,50 | 66,68 | 67,50 | 67,50 | 1.248.140 |
| 12 mar 2024 | 65,99 | 66,48 | 65,86 | 66,48 | 66,48 | 1.601.589 |
| 11 mar 2024 | 66,31 | 66,75 | 65,75 | 66,07 | 66,07 | 997.226 |
| 08 mar 2024 | 66,51 | 67,30 | 66,10 | 67,05 | 67,05 | 1.601.394 |
| 07 mar 2024 | 66,00 | 66,51 | 65,66 | 66,51 | 66,51 | 1.615.837 |
| 06 mar 2024 | 65,00 | 65,54 | 64,59 | 65,54 | 65,54 | 1.538.023 |
| 05 mar 2024 | 66,03 | 66,16 | 65,08 | 65,08 | 65,08 | 2.228.109 |
| 04 mar 2024 | 66,50 | 66,76 | 65,65 | 66,27 | 66,27 | 1.404.320 |
| 01 mar 2024 | 66,48 | 67,13 | 66,10 | 66,39 | 66,39 | 1.362.807 |
| 29 feb 2024 | 65,75 | 66,70 | 65,66 | 66,64 | 66,64 | 3.775.578 |
| 28 feb 2024 | 66,75 | 66,81 | 65,58 | 65,94 | 65,94 | 1.865.822 |
| 27 feb 2024 | 66,14 | 67,39 | 65,88 | 66,59 | 66,59 | 2.631.294 |
| 26 feb 2024 | 65,35 | 66,15 | 65,00 | 66,15 | 66,15 | 2.087.344 |
| 23 feb 2024 | 64,25 | 64,98 | 64,08 | 64,98 | 64,98 | 1.792.983 |
| 22 feb 2024 | 63,68 | 64,18 | 63,21 | 63,65 | 63,65 | 1.649.179 |
| 21 feb 2024 | 63,59 | 63,95 | 63,18 | 63,82 | 63,82 | 2.172.256 |
| 20 feb 2024 | 63,07 | 63,31 | 62,63 | 63,01 | 63,01 | 1.981.112 |
| 20 feb 2024 | 0.91 Dividendo | |||||
| 19 feb 2024 | 62,69 | 63,99 | 62,10 | 63,99 | 63,08 | 1.835.581 |
| 16 feb 2024 | 62,38 | 63,00 | 61,95 | 62,95 | 62,05 | 4.507.369 |
| 15 feb 2024 | 60,00 | 62,11 | 59,96 | 61,91 | 61,03 | 3.149.092 |
| 14 feb 2024 | 58,19 | 59,10 | 57,64 | 58,94 | 58,10 | 1.934.457 |
| 13 feb 2024 | 58,60 | 58,60 | 58,06 | 58,28 | 57,45 | 924.843 |
| 12 feb 2024 | 58,13 | 58,75 | 58,00 | 58,18 | 57,35 | 744.538 |
| 09 feb 2024 | 57,73 | 58,33 | 57,64 | 58,11 | 57,28 | 1.297.852 |
| 08 feb 2024 | 57,69 | 58,08 | 57,56 | 57,80 | 56,98 | 801.823 |
| 07 feb 2024 | 57,69 | 57,81 | 56,90 | 57,55 | 56,73 | 1.822.920 |
| 06 feb 2024 | 57,99 | 58,23 | 57,55 | 58,07 | 57,24 | 1.361.832 |
| 05 feb 2024 | 58,34 | 58,45 | 57,77 | 58,22 | 57,39 | 1.649.914 |
| 02 feb 2024 | 58,50 | 59,11 | 58,35 | 58,86 | 58,02 | 1.700.540 |
| 01 feb 2024 | 57,92 | 58,06 | 57,63 | 58,02 | 57,19 | 1.182.032 |
| 31 gen 2024 | 58,11 | 58,24 | 57,36 | 58,17 | 57,34 | 2.669.475 |
| 30 gen 2024 | 58,27 | 58,32 | 57,72 | 57,91 | 57,09 | 1.860.202 |
| 29 gen 2024 | 58,00 | 58,13 | 57,47 | 57,89 | 57,07 | 1.430.680 |
| 25 gen 2024 | 58,03 | 58,70 | 57,45 | 58,45 | 57,62 | 2.040.139 |
| 24 gen 2024 | 57,87 | 57,95 | 57,31 | 57,50 | 56,68 | 1.299.810 |
| 23 gen 2024 | 58,31 | 58,39 | 57,95 | 57,95 | 57,13 | 1.324.253 |
| 22 gen 2024 | 57,41 | 58,28 | 57,32 | 58,10 | 57,27 | 1.310.907 |
| 19 gen 2024 | 57,78 | 57,90 | 56,86 | 57,16 | 56,35 | 2.478.035 |
| 18 gen 2024 | 56,95 | 57,11 | 56,70 | 57,11 | 56,30 | 1.808.529 |
| 17 gen 2024 | 57,28 | 57,36 | 56,94 | 57,05 | 56,24 | 1.241.329 |
| 16 gen 2024 | 57,36 | 57,48 | 56,70 | 56,98 | 56,17 | 1.181.198 |
| 15 gen 2024 | 57,56 | 57,79 | 57,43 | 57,54 | 56,72 | 198.598 |
| 12 gen 2024 | 57,27 | 57,75 | 57,07 | 57,46 | 56,64 | 1.246.044 |
| 11 gen 2024 | 57,44 | 57,75 | 57,26 | 57,30 | 56,49 | 1.354.968 |
| 10 gen 2024 | 57,10 | 57,33 | 56,85 | 57,00 | 56,19 | 960.166 |
| 09 gen 2024 | 56,94 | 57,27 | 56,87 | 56,87 | 56,06 | 1.180.805 |
| 08 gen 2024 | 56,63 | 56,85 | 56,31 | 56,41 | 55,61 | 658.545 |
| 05 gen 2024 | 56,78 | 56,96 | 56,46 | 56,74 | 55,93 | 943.754 |
| 04 gen 2024 | 56,90 | 56,90 | 56,48 | 56,78 | 55,97 | 883.741 |
| 03 gen 2024 | 56,99 | 57,20 | 56,84 | 56,95 | 56,14 | 801.628 |
| 02 gen 2024 | 57,00 | 57,70 | 56,88 | 57,51 | 56,69 | 902.126 |
| 29 dic 2023 | 56,89 | 57,04 | 56,60 | 57,04 | 56,23 | 944.328 |
| 28 dic 2023 | 56,80 | 57,19 | 56,54 | 57,12 | 56,31 | 1.017.529 |
| 27 dic 2023 | 56,55 | 56,74 | 56,16 | 56,40 | 55,60 | 795.756 |
| 22 dic 2023 | 55,70 | 55,92 | 55,53 | 55,80 | 55,01 | 1.577.524 |
| 21 dic 2023 | 55,90 | 56,34 | 55,67 | 55,94 | 55,14 | 1.984.431 |
| 20 dic 2023 | 55,89 | 56,46 | 55,74 | 56,11 | 55,31 | 1.953.832 |
| 19 dic 2023 | 55,07 | 55,61 | 54,85 | 55,53 | 54,74 | 1.393.194 |
| 18 dic 2023 | 54,65 | 55,48 | 54,60 | 54,83 | 54,05 | 1.365.498 |
| 15 dic 2023 | 54,04 | 55,09 | 54,01 | 55,09 | 54,31 | 5.218.010 |
| 14 dic 2023 | 54,66 | 54,85 | 53,75 | 54,57 | 53,79 | 2.216.359 |
| 13 dic 2023 | 54,07 | 54,82 | 54,05 | 54,38 | 53,61 | 1.112.564 |
| 12 dic 2023 | 54,40 | 54,57 | 54,11 | 54,33 | 53,56 | 1.219.729 |
| 11 dic 2023 | 53,81 | 54,42 | 53,81 | 54,30 | 53,53 | 1.056.632 |
| 08 dic 2023 | 52,72 | 53,70 | 52,60 | 53,70 | 52,94 | 863.490 |
| 07 dic 2023 | 53,19 | 53,64 | 53,12 | 53,28 | 52,52 | 1.063.358 |
| 06 dic 2023 | 52,38 | 53,57 | 52,28 | 53,30 | 52,54 | 2.449.471 |
| 05 dic 2023 | 52,49 | 52,62 | 52,06 | 52,42 | 51,67 | 937.023 |
| 04 dic 2023 | 52,21 | 52,86 | 52,21 | 52,74 | 51,99 | 1.418.724 |
| 01 dic 2023 | 52,16 | 52,40 | 52,03 | 52,21 | 51,47 | 1.062.822 |
| 30 nov 2023 | 52,99 | 53,00 | 52,16 | 52,66 | 51,91 | 5.705.965 |
| 29 nov 2023 | 52,44 | 52,93 | 52,18 | 52,72 | 51,97 | 1.581.077 |
| 28 nov 2023 | 52,34 | 52,55 | 52,04 | 52,22 | 51,48 | 1.214.886 |
| 27 nov 2023 | 52,35 | 52,53 | 51,88 | 52,04 | 51,30 | 810.027 |
| *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.