Mercados españoles cerrados

Insurance Australia Group Limited (IAG.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
6,40-0,04 (-0,62%)
Al cierre: 04:10PM AEDT
Intervalo de fechas:
30 mar 2023 - 30 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20246,466,476,376,406,405.130.896
27 mar 20246,466,476,376,406,405.151.846
26 mar 20246,276,446,256,446,444.570.591
25 mar 20246,336,346,286,296,294.295.496
24 mar 20246,326,386,276,326,324.119.100
21 mar 20246,346,396,246,326,327.384.157
20 mar 20246,356,396,286,366,368.350.734
19 mar 20246,226,306,206,296,294.088.306
18 mar 20246,326,336,136,216,217.967.237
17 mar 20246,286,326,236,316,314.053.045
14 mar 20246,286,286,156,286,2813.354.974
13 mar 20246,256,326,226,316,313.731.449
12 mar 20246,286,296,206,256,254.254.557
11 mar 20246,236,266,226,226,225.044.663
10 mar 20246,256,296,206,206,203.677.923
07 mar 20246,236,276,206,276,274.207.101
06 mar 20246,256,256,166,216,214.348.529
05 mar 20246,256,256,156,226,223.147.047
04 mar 20246,176,256,126,226,225.788.410
03 mar 20246,086,176,086,146,143.074.431
29 feb 20246,216,236,146,156,157.556.760
28 feb 20246,196,266,156,206,2014.883.376
27 feb 20246,146,226,106,196,194.653.359
26 feb 20246,196,206,076,106,105.825.043
25 feb 20246,116,206,066,206,206.057.440
22 feb 20245,996,095,946,096,095.653.456
21 feb 20245,956,005,895,895,897.549.022
20 feb 20246,156,155,945,975,9710.321.669
20 feb 20240.1 Dividendo
19 feb 20246,196,266,096,196,099.058.570
18 feb 20246,096,196,096,176,076.235.034
15 feb 20246,156,215,966,085,9811.991.682
14 feb 20246,296,386,266,326,225.010.381
13 feb 20246,316,336,256,336,235.239.192
12 feb 20246,276,346,246,306,204.977.574
11 feb 20246,256,266,196,246,142.174.493
08 feb 20246,206,246,186,236,135.576.002
07 feb 20246,196,226,136,196,096.942.611
06 feb 20246,146,186,126,156,056.090.717
05 feb 20246,106,186,086,126,027.686.627
04 feb 20246,106,106,026,106,004.810.199
01 feb 20246,076,106,006,106,005.378.981
31 ene 20245,986,085,946,065,966.472.448
30 ene 20245,916,065,916,045,947.019.118
29 ene 20246,006,035,905,915,814.496.843
28 ene 20246,026,025,945,995,894.253.048
24 ene 20245,956,055,905,995,895.714.877
23 ene 20245,985,985,905,905,805.116.921
22 ene 20245,876,005,855,975,877.277.269
21 ene 20245,855,905,825,885,796.412.379
18 ene 20245,825,825,755,805,717.405.763
17 ene 20245,685,765,685,755,664.824.485
16 ene 20245,635,705,615,695,606.498.436
15 ene 20245,635,665,605,655,564.155.791
14 ene 20245,645,665,625,665,56420.528
11 ene 20245,635,685,615,655,565.384.089
10 ene 20245,685,705,635,665,577.125.737
09 ene 20245,835,835,685,685,594.023.980
08 ene 20245,865,875,805,825,734.664.096
07 ene 20245,755,855,755,845,757.316.431
04 ene 20245,675,745,615,735,645.230.406
03 ene 20245,595,695,565,635,5410.654.384
02 ene 20245,505,595,505,585,495.187.738
01 ene 20245,655,665,525,555,464.459.615
28 dic 20235,625,695,605,665,572.710.145
27 dic 20235,655,665,605,625,534.158.587
26 dic 20235,705,725,585,625,535.585.485
21 dic 20235,675,715,635,685,594.370.002
20 dic 20235,655,735,615,695,607.314.731
19 dic 20235,635,695,615,695,605.132.520
18 dic 20235,575,665,535,655,565.893.454
17 dic 20235,615,635,545,575,485.231.494
14 dic 20235,615,685,595,645,5514.653.730
13 dic 20235,745,755,505,605,5112.335.622
12 dic 20235,925,935,705,715,628.512.974
11 dic 20235,955,955,895,905,807.305.615
10 dic 20235,985,995,905,925,824.883.453
07 dic 20235,935,955,885,945,846.347.762
06 dic 20236,016,035,905,955,8511.769.959
05 dic 20235,976,105,976,015,919.557.290
04 dic 20235,905,975,855,925,8212.377.254
03 dic 20235,996,035,835,835,748.630.091
30 nov 20235,935,965,895,945,842.946.136
29 nov 20235,795,945,775,945,8413.703.489
28 nov 20235,825,875,755,765,675.885.247
27 nov 20235,955,995,895,905,804.933.331
26 nov 20235,915,975,885,945,842.512.494
23 nov 20235,855,945,845,925,824.981.481
22 nov 20235,885,915,845,855,763.419.057
21 nov 20235,895,935,885,915,816.264.115
20 nov 20235,905,935,895,895,795.492.006
19 nov 20235,825,905,825,895,793.586.319
16 nov 20235,865,915,835,865,773.999.634
15 nov 20235,835,915,835,855,764.012.548
14 nov 20235,976,035,755,835,7410.859.486
13 nov 20235,875,975,805,975,875.040.497
12 nov 20235,795,865,745,795,706.136.477
09 nov 20235,775,825,715,795,702.814.947
08 nov 20235,755,825,735,805,715.264.726
07 nov 20235,695,765,685,725,633.964.499
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...