Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche S&P ASX 200 Consumer Dis...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 3.810,50 | 6,70 | 0,18% | 3.803,80 | 3.825,20 | 3.795,30 | 0 |
| 20 Mar 2025 | 3.803,80 | 54,00 | 1,44% | 3.749,80 | 3.822,70 | 3.749,80 | 0 |
| 19 Mar 2025 | 3.749,80 | -3,50 | -0,09% | 3.753,30 | 3.759,20 | 3.721,70 | 0 |
| 18 Mar 2025 | 3.753,30 | -21,80 | -0,58% | 3.775,10 | 3.813,60 | 3.753,30 | 0 |
| 17 Mar 2025 | 3.775,10 | 9,40 | 0,25% | 3.765,70 | 3.790,40 | 3.753,60 | 0 |
| 14 Mar 2025 | 3.765,70 | 22,00 | 0,59% | 3.743,70 | 3.765,70 | 3.716,20 | 0 |
| 13 Mar 2025 | 3.743,70 | -25,70 | -0,68% | 3.769,40 | 3.782,90 | 3.730,00 | 0 |
| 12 Mar 2025 | 3.769,40 | -77,90 | -2,02% | 3.847,30 | 3.847,30 | 3.732,20 | 0 |
| 11 Mar 2025 | 3.847,30 | -55,30 | -1,42% | 3.902,60 | 3.902,60 | 3.803,00 | 0 |
| 10 Mar 2025 | 3.902,60 | 9,00 | 0,23% | 3.893,60 | 3.902,60 | 3.868,20 | 0 |
| 07 Mar 2025 | 3.893,60 | -73,20 | -1,85% | 3.966,80 | 3.966,80 | 3.884,00 | 0 |
| 06 Mar 2025 | 3.966,80 | -44,90 | -1,12% | 4.011,70 | 4.013,90 | 3.962,60 | 0 |
| 05 Mar 2025 | 4.011,70 | -44,30 | -1,09% | 4.056,00 | 4.056,00 | 3.990,40 | 0 |
| 04 Mar 2025 | 4.056,00 | -22,00 | -0,54% | 4.078,00 | 4.078,00 | 4.040,20 | 0 |
| 03 Mar 2025 | 4.078,00 | 50,30 | 1,25% | 4.027,70 | 4.078,00 | 4.027,00 | 0 |
| 28 Feb 2025 | 4.027,70 | -58,60 | -1,43% | 4.086,30 | 4.086,30 | 4.018,90 | 0 |
| 27 Feb 2025 | 4.086,30 | 20,10 | 0,49% | 4.066,20 | 4.091,60 | 4.061,70 | 0 |
| 26 Feb 2025 | 4.066,20 | 2,40 | 0,06% | 4.063,80 | 4.072,80 | 4.036,40 | 0 |
| 25 Feb 2025 | 4.063,80 | -111,00 | -2,66% | 4.174,80 | 4.174,80 | 4.057,20 | 0 |
| 24 Feb 2025 | 4.174,80 | 46,80 | 1,13% | 4.128,00 | 4.185,40 | 4.117,20 | 0 |
| 21 Feb 2025 | 4.128,00 | -64,70 | -1,54% | 4.192,70 | 4.192,70 | 4.098,20 | 0 |
| 20 Feb 2025 | 4.192,70 | -38,50 | -0,91% | 4.231,20 | 4.247,30 | 4.177,30 | 0 |
| 19 Feb 2025 | 4.231,20 | -6,30 | -0,15% | 4.237,50 | 4.274,00 | 4.211,50 | 0 |
| 18 Feb 2025 | 4.237,50 | -47,20 | -1,10% | 4.284,70 | 4.284,70 | 4.230,40 | 0 |
| 17 Feb 2025 | 4.284,70 | 31,20 | 0,73% | 4.253,50 | 4.286,30 | 4.244,40 | 0 |
| 14 Feb 2025 | 4.253,50 | 31,40 | 0,74% | 4.222,10 | 4.282,40 | 4.222,10 | 0 |
| 13 Feb 2025 | 4.222,10 | 36,70 | 0,88% | 4.185,40 | 4.228,30 | 4.185,40 | 0 |
| 12 Feb 2025 | 4.185,40 | 24,30 | 0,58% | 4.161,10 | 4.185,40 | 4.139,40 | 0 |
| 11 Feb 2025 | 4.161,10 | 22,70 | 0,55% | 4.138,40 | 4.179,40 | 4.134,30 | 0 |
| 10 Feb 2025 | 4.138,40 | -16,30 | -0,39% | 4.154,70 | 4.164,30 | 4.123,80 | 0 |
| 07 Feb 2025 | 4.154,70 | -11,20 | -0,27% | 4.165,90 | 4.174,60 | 4.143,40 | 0 |
| 06 Feb 2025 | 4.165,90 | 77,00 | 1,88% | 4.088,90 | 4.168,90 | 4.088,90 | 0 |
| 05 Feb 2025 | 4.088,90 | 16,40 | 0,40% | 4.072,50 | 4.109,80 | 4.072,50 | 0 |
| 04 Feb 2025 | 4.072,50 | -31,30 | -0,76% | 4.103,80 | 4.131,40 | 4.072,50 | 0 |
| 03 Feb 2025 | 4.103,80 | -86,20 | -2,06% | 4.190,00 | 4.190,00 | 4.089,80 | 0 |
| 31 Gen 2025 | 4.190,00 | 26,50 | 0,64% | 4.163,50 | 4.203,60 | 4.159,50 | 0 |
| 30 Gen 2025 | 4.163,50 | 45,70 | 1,11% | 4.117,80 | 4.184,70 | 4.108,70 | 0 |
| 29 Gen 2025 | 4.117,80 | 36,20 | 0,89% | 4.096,10 | 4.121,40 | 4.088,80 | 0 |
| 28 Gen 2025 | 4.081,60 | 65,30 | 1,63% | 4.016,30 | 4.087,00 | 4.016,30 | 0 |
| 24 Gen 2025 | 4.016,30 | 83,30 | 2,12% | 3.933,00 | 4.019,40 | 3.933,00 | 0 |
| 23 Gen 2025 | 3.933,00 | -64,00 | -1,60% | 3.997,00 | 4.002,40 | 3.930,10 | 0 |
| 22 Gen 2025 | 3.997,00 | 9,00 | 0,23% | 3.988,00 | 4.041,60 | 3.988,00 | 0 |
| 21 Gen 2025 | 3.988,00 | 35,30 | 0,89% | 3.952,70 | 3.993,60 | 3.952,70 | 0 |
| 20 Gen 2025 | 3.952,70 | 24,70 | 0,63% | 3.928,00 | 3.959,50 | 3.925,60 | 0 |
| 17 Gen 2025 | 3.928,00 | 6,30 | 0,16% | 3.921,70 | 3.954,00 | 3.915,40 | 0 |
| 16 Gen 2025 | 3.921,70 | 16,60 | 0,43% | 3.905,10 | 3.967,50 | 3.905,10 | 0 |
| 15 Gen 2025 | 3.905,10 | 7,50 | 0,19% | 3.897,60 | 3.938,20 | 3.895,20 | 0 |
| 14 Gen 2025 | 3.897,60 | -0,10 | 0,00% | 3.897,70 | 3.930,40 | 3.874,50 | 0 |
| 13 Gen 2025 | 3.897,70 | -76,70 | -1,93% | 3.974,40 | 3.974,40 | 3.886,10 | 0 |
| 10 Gen 2025 | 3.974,40 | -13,20 | -0,33% | 3.987,60 | 3.996,70 | 3.953,80 | 0 |
| 09 Gen 2025 | 3.987,60 | -14,00 | -0,35% | 4.001,60 | 4.004,50 | 3.961,20 | 0 |
| 08 Gen 2025 | 4.001,60 | 28,90 | 0,73% | 3.972,70 | 4.010,70 | 3.947,70 | 0 |
| 07 Gen 2025 | 3.972,70 | 28,20 | 0,71% | 3.944,50 | 4.004,40 | 3.944,50 | 0 |
| 06 Gen 2025 | 3.944,50 | -0,60 | -0,02% | 3.945,10 | 3.982,60 | 3.936,20 | 0 |
| 03 Gen 2025 | 3.945,10 | 24,10 | 0,61% | 3.921,00 | 3.959,30 | 3.901,00 | 0 |
| 02 Gen 2025 | 3.921,00 | 9,80 | 0,25% | 3.911,20 | 3.926,60 | 3.893,10 | 0 |
| 31 Dic 2024 | 3.911,20 | -53,50 | -1,35% | 3.964,70 | 3.964,70 | 3.907,40 | 0 |
| 30 Dic 2024 | 3.964,70 | -8,80 | -0,22% | 3.973,50 | 3.975,40 | 3.925,50 | 0 |
| 27 Dic 2024 | 3.973,50 | 42,40 | 1,08% | 3.931,10 | 3.980,60 | 3.928,80 | 0 |
| 24 Dic 2024 | 3.931,10 | -2,30 | -0,06% | 3.933,40 | 3.941,70 | 3.924,10 | 0 |
| 23 Dic 2024 | 3.933,40 | 88,30 | 2,30% | 3.845,10 | 3.933,40 | 3.844,90 | 0 |
| 20 Dic 2024 | 3.845,10 | -99,80 | -2,53% | 3.944,90 | 3.944,90 | 3.838,20 | 0 |
