Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.371,68 +706,62 (+1,15%)
Woolworths Group Limited (WOW.XA)
Cboe AU - Cboe AU Prezzo in tempo reale. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 03:59PM AEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 34,60 | 34,66 | 34,10 | 34,13 | 34,13 | 251.092 |
| 25 lug 2024 | 34,44 | 34,78 | 34,36 | 34,44 | 34,44 | 651.798 |
| 24 lug 2024 | 34,68 | 34,68 | 34,46 | 34,54 | 34,54 | 286.374 |
| 23 lug 2024 | 35,24 | 35,27 | 34,75 | 34,85 | 34,85 | 298.699 |
| 22 lug 2024 | 34,96 | 35,18 | 34,80 | 35,12 | 35,12 | 222.863 |
| 19 lug 2024 | 34,88 | 35,04 | 34,80 | 34,99 | 34,99 | - |
| 18 lug 2024 | 34,99 | 35,27 | 34,83 | 35,22 | 35,22 | 388.297 |
| 17 lug 2024 | 34,64 | 35,02 | 34,51 | 34,92 | 34,92 | 151.425 |
| 16 lug 2024 | 34,65 | 34,67 | 34,41 | 34,54 | 34,54 | 452.783 |
| 15 lug 2024 | 34,36 | 34,67 | 34,35 | 34,44 | 34,44 | 259.324 |
| 12 lug 2024 | 34,35 | 34,68 | 34,07 | 34,08 | 34,08 | 254.044 |
| 11 lug 2024 | 34,16 | 34,36 | 34,03 | 34,35 | 34,35 | 542.891 |
| 10 lug 2024 | 33,89 | 34,05 | 33,80 | 33,98 | 33,98 | 145.993 |
| 09 lug 2024 | 33,95 | 34,09 | 33,87 | 33,94 | 33,94 | 134.441 |
| 08 lug 2024 | 33,72 | 33,83 | 33,62 | 33,73 | 33,73 | 128.837 |
| 05 lug 2024 | 33,56 | 33,82 | 33,48 | 33,82 | 33,82 | 91.502 |
| 04 lug 2024 | 33,53 | 33,64 | 33,42 | 33,61 | 33,61 | 230.128 |
| 03 lug 2024 | 33,36 | 33,48 | 33,32 | 33,41 | 33,41 | 224.076 |
| 02 lug 2024 | 33,49 | 33,72 | 33,25 | 33,26 | 33,26 | 200.429 |
| 01 lug 2024 | 33,60 | 33,63 | 33,41 | 33,49 | 33,49 | 202.474 |
| 28 giu 2024 | 33,94 | 34,10 | 33,68 | 33,73 | 33,73 | 337.247 |
| 27 giu 2024 | 33,73 | 33,88 | 33,50 | 33,82 | 33,82 | 211.490 |
| 26 giu 2024 | 33,80 | 33,93 | 33,67 | 33,83 | 33,83 | 171.779 |
| 25 giu 2024 | 33,51 | 33,98 | 33,40 | 33,96 | 33,96 | 240.384 |
| 24 giu 2024 | 33,68 | 33,77 | 33,24 | 33,36 | 33,36 | 286.903 |
| 21 giu 2024 | 33,59 | 33,86 | 33,54 | 33,74 | 33,74 | 536.885 |
| 20 giu 2024 | 33,04 | 33,18 | 32,95 | 33,05 | 33,05 | 481.602 |
| 19 giu 2024 | 33,05 | 33,17 | 32,99 | 33,12 | 33,12 | 324.912 |
| 18 giu 2024 | 32,96 | 33,18 | 32,83 | 33,15 | 33,15 | 375.280 |
| 17 giu 2024 | 32,57 | 32,88 | 32,52 | 32,84 | 32,84 | 858.188 |
| 14 giu 2024 | 32,58 | 32,70 | 32,42 | 32,68 | 32,68 | 161.427 |
| 13 giu 2024 | 32,69 | 32,69 | 32,34 | 32,48 | 32,48 | 554.207 |
| 12 giu 2024 | 32,38 | 32,58 | 32,26 | 32,53 | 32,53 | 266.512 |
| 11 giu 2024 | 32,18 | 32,38 | 32,14 | 32,36 | 32,36 | 534.486 |
| 07 giu 2024 | 32,25 | 32,54 | 32,15 | 32,53 | 32,53 | 307.395 |
| 06 giu 2024 | 32,11 | 32,23 | 32,01 | 32,14 | 32,14 | 181.267 |
| 05 giu 2024 | 31,63 | 31,97 | 31,59 | 31,88 | 31,88 | 202.228 |
| 04 giu 2024 | 31,65 | 31,73 | 31,38 | 31,41 | 31,41 | 169.955 |
| 03 giu 2024 | 31,65 | 31,74 | 31,51 | 31,53 | 31,53 | 936.087 |
| 31 mag 2024 | 31,29 | 31,39 | 31,14 | 31,31 | 31,31 | 725.802 |
| 30 mag 2024 | 30,94 | 31,15 | 30,94 | 30,99 | 30,99 | 755.359 |
| 29 mag 2024 | 31,07 | 31,17 | 31,03 | 31,10 | 31,10 | 284.161 |
| 28 mag 2024 | 31,52 | 31,62 | 31,42 | 31,51 | 31,51 | 542.158 |
| 27 mag 2024 | 31,27 | 31,54 | 31,27 | 31,48 | 31,48 | 196.436 |
| 24 mag 2024 | 31,22 | 31,24 | 31,00 | 31,04 | 31,04 | 273.012 |
| 23 mag 2024 | 31,36 | 31,59 | 31,19 | 31,57 | 31,57 | 269.452 |
| 22 mag 2024 | 31,54 | 31,58 | 31,27 | 31,49 | 31,49 | 297.019 |
| 21 mag 2024 | 31,40 | 31,61 | 31,37 | 31,51 | 31,51 | 260.134 |
| 20 mag 2024 | 31,51 | 31,69 | 31,42 | 31,52 | 31,52 | 270.006 |
| 17 mag 2024 | 31,78 | 31,91 | 31,60 | 31,71 | 31,71 | 174.586 |
| 16 mag 2024 | 31,64 | 31,84 | 31,42 | 31,82 | 31,82 | 553.781 |
| 15 mag 2024 | 31,18 | 31,46 | 31,18 | 31,42 | 31,42 | 244.589 |
| 14 mag 2024 | 30,96 | 31,11 | 30,80 | 31,09 | 31,09 | 204.202 |
| 13 mag 2024 | 30,76 | 31,08 | 30,75 | 31,06 | 31,06 | 153.337 |
| 10 mag 2024 | 30,81 | 31,01 | 30,69 | 30,77 | 30,77 | 150.611 |
| 09 mag 2024 | 30,89 | 31,03 | 30,72 | 30,77 | 30,77 | 285.239 |
| 08 mag 2024 | 30,99 | 31,33 | 30,89 | 30,94 | 30,94 | 239.116 |
| 07 mag 2024 | 30,58 | 30,99 | 30,55 | 30,99 | 30,99 | 205.407 |
| 06 mag 2024 | 30,67 | 30,72 | 30,44 | 30,45 | 30,45 | 1.029.289 |
| 03 mag 2024 | 30,52 | 30,88 | 30,45 | 30,71 | 30,71 | 531.107 |
| 02 mag 2024 | 30,80 | 30,80 | 30,13 | 30,47 | 30,47 | 841.508 |
| 01 mag 2024 | 31,75 | 32,26 | 31,75 | 31,92 | 31,92 | 642.891 |
| 30 apr 2024 | 31,81 | 31,87 | 31,70 | 31,85 | 31,85 | 199.950 |
| 29 apr 2024 | 31,76 | 31,99 | 31,59 | 31,83 | 31,83 | 1.306.843 |
| 26 apr 2024 | 31,68 | 31,85 | 31,45 | 31,69 | 31,69 | 606.576 |
| 24 apr 2024 | 32,07 | 32,15 | 31,89 | 32,07 | 32,07 | 1.939.903 |
| 23 apr 2024 | 31,89 | 32,06 | 31,72 | 31,88 | 31,88 | 1.267.038 |
| 22 apr 2024 | 31,84 | 32,09 | 31,67 | 31,82 | 31,82 | 677.663 |
| 19 apr 2024 | 31,68 | 31,75 | 31,25 | 31,34 | 31,34 | 1.895.712 |
| 18 apr 2024 | 31,72 | 31,95 | 31,72 | 31,80 | 31,80 | 241.420 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 32,04 | 32,08 | 31,58 | 31,95 | 31,95 | 1.070.683 |
| 15 apr 2024 | 32,18 | 32,34 | 32,12 | 32,18 | 32,18 | 1.152.067 |
| 12 apr 2024 | 32,22 | 32,36 | 32,14 | 32,30 | 32,30 | 898.429 |
| 11 apr 2024 | 32,06 | 32,72 | 31,93 | 32,58 | 32,58 | 1.253.299 |
| 10 apr 2024 | 32,30 | 32,49 | 32,23 | 32,27 | 32,27 | 225.005 |
| 09 apr 2024 | 32,36 | 32,46 | 32,12 | 32,33 | 32,33 | 434.747 |
| 08 apr 2024 | 32,40 | 32,66 | 32,31 | 32,46 | 32,46 | 218.930 |
| 05 apr 2024 | 32,35 | 32,52 | 32,16 | 32,47 | 32,47 | 482.312 |
| 04 apr 2024 | 32,66 | 32,71 | 32,53 | 32,62 | 32,62 | 170.431 |
| 03 apr 2024 | 32,92 | 32,99 | 32,61 | 32,65 | 32,65 | 258.666 |
| 02 apr 2024 | 33,08 | 33,27 | 32,74 | 32,94 | 32,94 | 248.469 |
| 28 mar 2024 | 33,22 | 33,39 | 33,08 | 33,17 | 33,17 | 854.095 |
| 27 mar 2024 | 32,55 | 33,04 | 32,53 | 33,00 | 33,00 | 1.044.249 |
| 26 mar 2024 | 32,21 | 32,52 | 32,15 | 32,44 | 32,44 | 162.985 |
| 25 mar 2024 | 32,43 | 32,49 | 32,26 | 32,46 | 32,46 | 339.341 |
| 22 mar 2024 | 32,07 | 32,42 | 32,06 | 32,34 | 32,34 | 228.108 |
| 21 mar 2024 | 31,80 | 32,12 | 31,75 | 32,10 | 32,10 | 404.977 |
| 20 mar 2024 | 32,06 | 32,11 | 31,67 | 31,82 | 31,82 | 242.839 |
| 19 mar 2024 | 32,56 | 32,56 | 32,07 | 32,13 | 32,13 | 217.996 |
| 18 mar 2024 | 32,50 | 32,65 | 32,42 | 32,47 | 32,47 | 164.092 |
| 15 mar 2024 | 32,61 | 32,63 | 32,39 | 32,53 | 32,53 | 771.131 |
| 14 mar 2024 | 32,28 | 32,75 | 32,27 | 32,67 | 32,67 | 1.156.590 |
| 13 mar 2024 | 32,56 | 32,74 | 32,34 | 32,36 | 32,36 | 359.139 |
| 12 mar 2024 | 32,75 | 32,89 | 32,46 | 32,46 | 32,46 | 892.200 |
| 11 mar 2024 | 32,78 | 33,05 | 32,62 | 32,81 | 32,81 | 256.148 |
| 08 mar 2024 | 32,61 | 33,08 | 32,60 | 32,99 | 32,99 | 695.534 |
| 07 mar 2024 | 32,42 | 32,47 | 32,06 | 32,42 | 32,42 | 1.704.203 |
| 06 mar 2024 | 32,54 | 32,67 | 32,28 | 32,35 | 32,35 | 652.026 |
| 05 mar 2024 | 32,69 | 32,72 | 32,51 | 32,59 | 32,59 | 2.922.078 |
| *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.