Italia markets closed
Dow Jones
38.478,69 +238,71 (+0,62%) Nasdaq
15.705,65 +254,35 (+1,65%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.381,30 +403,62 (+0,65%) CMC Crypto 200
1.434,62 +19,86 (+1,40%)
Woolworths Group Limited (WOW.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 31,86 | 32,06 | 31,71 | 31,95 | 31,95 | 2.494.602 |
| 22 apr 2024 | 31,75 | 32,09 | 31,67 | 31,86 | 31,86 | 2.177.891 |
| 19 apr 2024 | 31,67 | 31,76 | 31,25 | 31,40 | 31,40 | 3.896.580 |
| 18 apr 2024 | 31,72 | 31,95 | 31,72 | 31,75 | 31,75 | 2.247.418 |
| 17 apr 2024 | 32,01 | 32,10 | 31,73 | 31,80 | 31,80 | 2.246.778 |
| 16 apr 2024 | 32,02 | 32,07 | 31,58 | 31,88 | 31,88 | 3.167.514 |
| 15 apr 2024 | 32,17 | 32,34 | 32,12 | 32,25 | 32,25 | 2.295.898 |
| 12 apr 2024 | 32,25 | 32,49 | 32,12 | 32,22 | 32,22 | 2.336.559 |
| 11 apr 2024 | 32,04 | 32,73 | 31,92 | 32,59 | 32,59 | 4.278.012 |
| 10 apr 2024 | 32,30 | 32,49 | 32,23 | 32,24 | 32,24 | 1.622.893 |
| 09 apr 2024 | 32,30 | 32,46 | 32,12 | 32,30 | 32,30 | 1.947.869 |
| 08 apr 2024 | 32,36 | 32,66 | 32,31 | 32,38 | 32,38 | 1.949.771 |
| 05 apr 2024 | 32,34 | 32,52 | 32,16 | 32,47 | 32,47 | 2.477.116 |
| 04 apr 2024 | 32,71 | 32,74 | 32,53 | 32,57 | 32,57 | 1.160.332 |
| 03 apr 2024 | 32,92 | 33,00 | 32,60 | 32,65 | 32,65 | 1.875.761 |
| 02 apr 2024 | 33,09 | 33,27 | 32,74 | 32,94 | 32,94 | 2.189.563 |
| 28 mar 2024 | 33,25 | 33,38 | 33,07 | 33,17 | 33,17 | 2.915.788 |
| 27 mar 2024 | 32,56 | 33,04 | 32,51 | 33,01 | 33,01 | 3.062.726 |
| 26 mar 2024 | 32,20 | 32,52 | 32,15 | 32,39 | 32,39 | 1.578.289 |
| 25 mar 2024 | 32,39 | 32,49 | 32,26 | 32,39 | 32,39 | 1.534.807 |
| 22 mar 2024 | 32,07 | 32,42 | 32,05 | 32,32 | 32,32 | 3.164.628 |
| 21 mar 2024 | 31,80 | 32,12 | 31,73 | 32,09 | 32,09 | 4.112.097 |
| 20 mar 2024 | 31,98 | 32,11 | 31,67 | 31,73 | 31,73 | 3.124.838 |
| 19 mar 2024 | 32,60 | 32,60 | 32,07 | 32,07 | 32,07 | 1.753.352 |
| 18 mar 2024 | 32,51 | 32,65 | 32,42 | 32,49 | 32,49 | 1.475.615 |
| 15 mar 2024 | 32,59 | 32,65 | 32,39 | 32,65 | 32,65 | 4.716.063 |
| 14 mar 2024 | 32,26 | 32,75 | 32,26 | 32,65 | 32,65 | 2.340.481 |
| 13 mar 2024 | 32,53 | 32,73 | 32,33 | 32,35 | 32,35 | 2.115.831 |
| 12 mar 2024 | 32,71 | 32,89 | 32,44 | 32,44 | 32,44 | 1.720.497 |
| 11 mar 2024 | 32,80 | 33,05 | 32,61 | 32,75 | 32,75 | 1.335.595 |
| 08 mar 2024 | 32,64 | 33,09 | 32,60 | 32,93 | 32,93 | 3.749.403 |
| 07 mar 2024 | 32,42 | 32,48 | 32,05 | 32,39 | 32,39 | 2.960.021 |
| 06 mar 2024 | 32,54 | 32,67 | 32,28 | 32,30 | 32,30 | 3.116.146 |
| 05 mar 2024 | 32,68 | 32,72 | 32,50 | 32,57 | 32,57 | 2.896.128 |
| 04 mar 2024 | 32,91 | 32,97 | 32,68 | 32,68 | 32,68 | 3.203.784 |
| 01 mar 2024 | 32,82 | 33,20 | 32,82 | 32,97 | 32,97 | 3.404.339 |
| 29 feb 2024 | 32,80 | 32,95 | 32,62 | 32,62 | 32,62 | 5.339.071 |
| 28 feb 2024 | 32,80 | 32,84 | 32,47 | 32,64 | 32,64 | 3.406.573 |
| 28 feb 2024 | 0.47 Dividendo | |||||
| 27 feb 2024 | 32,91 | 33,29 | 32,81 | 33,20 | 32,73 | 3.895.778 |
| 26 feb 2024 | 32,89 | 33,04 | 32,62 | 32,89 | 32,42 | 3.859.351 |
| 23 feb 2024 | 33,07 | 33,36 | 32,78 | 32,78 | 32,32 | 4.158.594 |
| 22 feb 2024 | 33,46 | 33,47 | 32,86 | 32,90 | 32,43 | 5.967.777 |
| 21 feb 2024 | 34,00 | 34,21 | 32,60 | 33,50 | 33,03 | 10.239.598 |
| 20 feb 2024 | 35,54 | 35,98 | 35,51 | 35,87 | 35,36 | 1.791.476 |
| 19 feb 2024 | 36,04 | 36,07 | 35,58 | 35,70 | 35,19 | 1.312.296 |
| 16 feb 2024 | 36,26 | 36,26 | 35,74 | 35,98 | 35,47 | 1.769.354 |
| 15 feb 2024 | 35,42 | 36,06 | 35,42 | 35,95 | 35,44 | 2.238.954 |
| 14 feb 2024 | 34,80 | 35,48 | 34,75 | 35,48 | 34,98 | 1.719.525 |
| 13 feb 2024 | 35,45 | 35,45 | 35,12 | 35,15 | 34,65 | 1.195.714 |
| 12 feb 2024 | 35,45 | 35,54 | 35,23 | 35,23 | 34,73 | 1.083.228 |
| 09 feb 2024 | 35,57 | 35,66 | 35,45 | 35,45 | 34,95 | 2.044.095 |
| 08 feb 2024 | 35,87 | 36,05 | 35,51 | 35,51 | 35,01 | 1.563.355 |
| 07 feb 2024 | 36,11 | 36,22 | 35,72 | 35,72 | 35,21 | 2.230.443 |
| 06 feb 2024 | 36,09 | 36,24 | 35,94 | 36,00 | 35,49 | 2.140.947 |
| 05 feb 2024 | 36,16 | 36,24 | 36,04 | 36,07 | 35,56 | 1.773.439 |
| 02 feb 2024 | 36,05 | 36,51 | 35,87 | 36,44 | 35,92 | 2.098.039 |
| 01 feb 2024 | 36,04 | 36,24 | 35,60 | 35,79 | 35,28 | 1.899.132 |
| 31 gen 2024 | 35,95 | 36,01 | 35,48 | 36,01 | 35,50 | 3.177.262 |
| 30 gen 2024 | 36,49 | 36,49 | 35,84 | 35,92 | 35,41 | 2.337.873 |
| 29 gen 2024 | 36,00 | 36,27 | 35,76 | 36,19 | 35,68 | 1.931.961 |
| 25 gen 2024 | 36,44 | 36,61 | 36,04 | 36,20 | 35,69 | 2.543.422 |
| 24 gen 2024 | 36,50 | 36,54 | 36,19 | 36,19 | 35,68 | 1.053.695 |
| 23 gen 2024 | 36,05 | 36,48 | 36,05 | 36,42 | 35,90 | 1.494.863 |
| 22 gen 2024 | 35,93 | 36,15 | 35,76 | 36,15 | 35,64 | 1.700.741 |
| 19 gen 2024 | 35,78 | 35,87 | 35,51 | 35,67 | 35,17 | 2.355.378 |
| 18 gen 2024 | 35,63 | 35,70 | 35,35 | 35,53 | 35,03 | 2.675.616 |
| 17 gen 2024 | 35,79 | 35,85 | 35,46 | 35,64 | 35,14 | 2.040.189 |
| 16 gen 2024 | 35,95 | 36,00 | 35,55 | 35,66 | 35,16 | 2.173.672 |
| 15 gen 2024 | 36,40 | 36,45 | 36,21 | 36,28 | 35,77 | 237.398 |
| 12 gen 2024 | 36,67 | 36,69 | 36,11 | 36,22 | 35,71 | 2.732.593 |
| 11 gen 2024 | 36,71 | 37,10 | 36,60 | 36,77 | 36,25 | 1.437.537 |
| 10 gen 2024 | 37,33 | 37,33 | 36,61 | 36,79 | 36,27 | 1.516.405 |
| 09 gen 2024 | 37,14 | 37,30 | 37,06 | 37,09 | 36,56 | 1.289.741 |
| 08 gen 2024 | 36,90 | 36,96 | 36,65 | 36,72 | 36,20 | 982.233 |
| 05 gen 2024 | 37,16 | 37,20 | 36,79 | 36,98 | 36,46 | 938.855 |
| 04 gen 2024 | 37,51 | 37,51 | 36,92 | 37,07 | 36,55 | 1.306.453 |
| 03 gen 2024 | 37,22 | 37,55 | 37,22 | 37,45 | 36,92 | 1.217.122 |
| 02 gen 2024 | 37,32 | 37,59 | 37,31 | 37,51 | 36,98 | 1.070.227 |
| 29 dic 2023 | 37,39 | 37,40 | 37,06 | 37,20 | 36,67 | 1.150.522 |
| 28 dic 2023 | 37,12 | 37,25 | 36,90 | 37,19 | 36,66 | 1.007.948 |
| 27 dic 2023 | 36,95 | 37,09 | 36,71 | 36,87 | 36,35 | 892.877 |
| 22 dic 2023 | 36,74 | 36,80 | 36,55 | 36,55 | 36,03 | 1.929.837 |
| 21 dic 2023 | 36,47 | 36,92 | 36,47 | 36,67 | 36,15 | 2.111.179 |
| 20 dic 2023 | 36,70 | 36,95 | 36,63 | 36,80 | 36,28 | 1.549.234 |
| 19 dic 2023 | 36,48 | 36,52 | 36,28 | 36,51 | 35,99 | 1.509.274 |
| 18 dic 2023 | 36,47 | 36,70 | 36,34 | 36,40 | 35,88 | 1.284.558 |
| 15 dic 2023 | 36,62 | 36,74 | 36,24 | 36,66 | 36,14 | 5.381.547 |
| 14 dic 2023 | 36,91 | 36,94 | 36,41 | 36,62 | 36,10 | 2.733.968 |
| 13 dic 2023 | 36,72 | 36,79 | 36,38 | 36,45 | 35,93 | 1.438.656 |
| 12 dic 2023 | 36,40 | 36,81 | 36,19 | 36,71 | 36,19 | 2.306.055 |
| 11 dic 2023 | 35,89 | 36,13 | 35,81 | 36,05 | 35,54 | 1.311.619 |
| 08 dic 2023 | 35,51 | 35,79 | 35,41 | 35,77 | 35,26 | 1.608.724 |
| 07 dic 2023 | 35,73 | 35,87 | 35,48 | 35,85 | 35,34 | 1.737.548 |
| 06 dic 2023 | 35,20 | 35,76 | 35,16 | 35,67 | 35,17 | 2.784.060 |
| 05 dic 2023 | 34,94 | 35,04 | 34,70 | 35,01 | 34,51 | 1.326.965 |
| 04 dic 2023 | 34,83 | 35,19 | 34,80 | 34,85 | 34,36 | 1.651.855 |
| 01 dic 2023 | 34,90 | 34,92 | 34,48 | 34,56 | 34,07 | 1.676.373 |
| 30 nov 2023 | 34,42 | 34,90 | 34,42 | 34,90 | 34,41 | 5.294.677 |
| 29 nov 2023 | 34,45 | 34,68 | 34,28 | 34,28 | 33,79 | 1.809.129 |
| *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.