Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
38.049,69 +274,31 (+0,73%) Nasdaq
15.398,49 -203,01 (-1,30%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,53 +0,80 (+0,97%) Bitcoin EUR
60.530,68 +1.199,35 (+2,02%)
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:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 mar 2024 | 32,92 | 32,97 | 32,72 | 32,76 | 32,76 | 740.848 |
| 01 mar 2024 | 32,83 | 33,20 | 32,82 | 33,09 | 33,09 | 605.618 |
| 29 feb 2024 | 32,62 | 32,95 | 32,62 | 32,62 | 32,62 | 961.471 |
| 28 feb 2024 | 32,80 | 32,80 | 32,48 | 32,74 | 32,74 | 727.808 |
| 28 feb 2024 | 0.47 Dividendo | |||||
| 27 feb 2024 | 32,95 | 33,29 | 32,81 | 33,26 | 32,79 | 548.364 |
| 26 feb 2024 | 32,90 | 33,03 | 32,63 | 32,94 | 32,47 | 410.200 |
| 23 feb 2024 | 33,04 | 33,35 | 32,92 | 32,93 | 32,46 | 408.874 |
| 22 feb 2024 | 33,47 | 33,47 | 32,86 | 32,99 | 32,52 | 634.428 |
| 21 feb 2024 | 34,08 | 34,10 | 32,60 | 33,42 | 32,95 | 1.064.537 |
| 20 feb 2024 | 35,53 | 35,97 | 35,51 | 35,84 | 35,33 | 188.917 |
| 19 feb 2024 | 36,03 | 36,06 | 35,59 | 35,64 | 35,14 | 595.707 |
| 16 feb 2024 | 36,23 | 36,24 | 35,73 | 36,04 | 35,54 | 159.171 |
| 15 feb 2024 | 35,46 | 36,06 | 35,46 | 36,05 | 35,54 | 262.544 |
| 14 feb 2024 | 34,80 | 35,44 | 34,75 | 35,41 | 34,91 | 434.693 |
| 13 feb 2024 | 35,37 | 35,42 | 35,13 | 35,17 | 34,67 | 367.089 |
| 12 feb 2024 | 35,47 | 35,54 | 35,23 | 35,26 | 34,76 | 202.059 |
| 09 feb 2024 | 35,51 | 35,66 | 35,48 | 35,50 | 35,00 | 863.974 |
| 08 feb 2024 | 35,95 | 36,01 | 35,55 | 35,60 | 35,10 | 633.511 |
| 07 feb 2024 | 35,72 | 36,21 | 35,72 | 35,72 | 35,22 | 447.385 |
| 06 feb 2024 | 36,10 | 36,23 | 35,93 | 36,07 | 35,56 | 474.309 |
| 05 feb 2024 | 36,17 | 36,24 | 36,04 | 36,11 | 35,60 | 151.828 |
| 02 feb 2024 | 36,03 | 36,51 | 35,87 | 36,43 | 35,92 | 257.270 |
| 01 feb 2024 | 36,03 | 36,21 | 35,60 | 35,71 | 35,21 | 286.343 |
| 31 gen 2024 | 35,94 | 35,99 | 35,49 | 35,94 | 35,43 | 602.280 |
| 30 gen 2024 | 36,39 | 36,39 | 35,84 | 35,92 | 35,41 | 642.378 |
| 29 gen 2024 | 36,06 | 36,26 | 35,76 | 36,12 | 35,61 | 339.328 |
| 25 gen 2024 | 36,44 | 36,60 | 36,05 | 36,17 | 35,66 | 209.160 |
| 24 gen 2024 | 36,50 | 36,50 | 36,22 | 36,25 | 35,74 | 933.041 |
| 23 gen 2024 | 36,08 | 36,47 | 36,05 | 36,46 | 35,94 | 230.677 |
| 22 gen 2024 | 35,90 | 36,15 | 35,76 | 36,09 | 35,58 | 121.051 |
| 19 gen 2024 | 35,76 | 35,83 | 35,52 | 35,65 | 35,15 | 152.594 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 35,78 | 35,83 | 35,46 | 35,54 | 35,04 | 419.933 |
| 16 gen 2024 | 35,97 | 35,97 | 35,55 | 35,66 | 35,16 | 300.590 |
| 15 gen 2024 | 36,42 | 36,45 | 36,13 | 36,20 | 35,69 | 826.169 |
| 12 gen 2024 | 36,67 | 36,67 | 36,11 | 36,23 | 35,72 | 323.089 |
| 11 gen 2024 | 36,70 | 37,10 | 36,60 | 36,81 | 36,29 | 131.522 |
| 10 gen 2024 | 37,31 | 37,33 | 36,61 | 36,65 | 36,13 | 108.330 |
| 09 gen 2024 | 37,10 | 37,29 | 37,07 | 37,17 | 36,64 | 114.015 |
| 08 gen 2024 | 36,87 | 36,95 | 36,65 | 36,76 | 36,24 | 766.443 |
| 05 gen 2024 | 37,17 | 37,18 | 36,79 | 36,98 | 36,46 | 671.180 |
| 04 gen 2024 | 37,47 | 37,48 | 36,93 | 37,08 | 36,56 | 116.654 |
| 03 gen 2024 | 37,30 | 37,55 | 37,28 | 37,44 | 36,92 | 96.148 |
| 02 gen 2024 | 37,34 | 37,59 | 37,30 | 37,56 | 37,03 | 94.828 |
| 29 dic 2023 | 37,32 | 37,34 | 37,05 | 37,25 | 36,72 | 69.573 |
| 28 dic 2023 | 37,11 | 37,24 | 36,90 | 37,20 | 36,67 | 123.239 |
| 27 dic 2023 | 36,84 | 37,07 | 36,71 | 36,93 | 36,41 | 92.649 |
| 22 dic 2023 | 36,73 | 36,80 | 36,56 | 36,58 | 36,06 | 115.241 |
| 21 dic 2023 | 36,56 | 36,91 | 36,53 | 36,70 | 36,18 | 403.258 |
| 20 dic 2023 | 36,70 | 36,95 | 36,63 | 36,92 | 36,40 | 670.319 |
| 19 dic 2023 | 36,46 | 36,51 | 36,28 | 36,51 | 35,99 | 732.998 |
| 18 dic 2023 | 36,41 | 36,70 | 36,34 | 36,38 | 35,87 | 196.317 |
| 15 dic 2023 | 36,59 | 36,74 | 36,25 | 36,61 | 36,09 | 415.095 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 36,73 | 36,80 | 36,38 | 36,42 | 35,91 | 209.616 |
| 12 dic 2023 | 36,35 | 36,81 | 36,17 | 36,72 | 36,21 | 900.421 |
| 11 dic 2023 | 35,89 | 36,12 | 35,81 | 36,06 | 35,55 | 335.749 |
| 08 dic 2023 | 35,55 | 35,79 | 35,43 | 35,73 | 35,23 | 206.437 |
| 07 dic 2023 | 35,73 | 35,83 | 35,49 | 35,76 | 35,25 | 158.927 |
| 06 dic 2023 | 35,15 | 35,74 | 35,15 | 35,67 | 35,17 | 466.068 |
| 05 dic 2023 | 34,93 | 35,04 | 34,70 | 34,99 | 34,50 | 646.468 |
| 04 dic 2023 | 34,78 | 35,19 | 34,78 | 34,84 | 34,35 | 139.566 |
| 01 dic 2023 | 34,87 | 34,88 | 34,48 | 34,59 | 34,10 | 948.319 |
| 30 nov 2023 | 34,45 | 34,90 | 34,45 | 34,90 | 34,41 | 2.052.195 |
| 29 nov 2023 | 34,44 | 34,68 | 34,34 | 34,40 | 33,91 | 397.461 |
| 28 nov 2023 | 34,34 | 34,66 | 34,31 | 34,49 | 34,00 | 354.640 |
| 27 nov 2023 | 34,57 | 34,57 | 34,14 | 34,19 | 33,71 | 291.955 |
| *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.