Mercados españoles abiertos en 8 hrs 11 min

Insignia Financial Ltd. (IFL.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,2700+0,0700 (+3,18%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20242,22002,28002,21502,27002,27001.280.603
31 may 20242,22002,25002,19002,20002,20002.720.325
30 may 20242,20002,23002,19002,20002,20001.132.370
29 may 20242,22002,25002,21002,22002,22001.198.867
28 may 20242,25002,27002,22002,24002,24001.280.582
27 may 20242,22002,27002,22002,26002,26001.571.350
24 may 20242,20002,23502,18002,22002,22001.616.784
23 may 20242,21002,24002,20002,23002,23001.249.780
22 may 20242,33002,33002,24002,24002,24004.080.991
21 may 20242,35002,35002,32002,34002,34001.343.758
20 may 20242,34002,37002,33002,36002,36001.147.405
17 may 20242,33002,36002,31002,32002,3200991.441
16 may 20242,35002,38002,33002,35002,35001.188.781
15 may 20242,33002,34502,30002,31002,3100763.675
14 may 20242,34002,35002,31502,32002,32001.034.346
13 may 20242,38002,38002,32502,35002,35001.358.133
10 may 20242,37002,40002,36002,38002,3800580.258
09 may 20242,40002,40002,35002,36002,36001.054.010
08 may 20242,39002,42002,38002,39002,3900970.397
07 may 20242,33002,41002,33002,40002,40001.117.223
06 may 20242,35002,36002,32002,33002,33001.324.566
03 may 20242,41002,43002,34002,36002,36001.824.327
02 may 20242,43002,47002,38002,42002,42001.661.987
01 may 20242,40002,44002,38002,42002,4200865.447
30 abr 20242,48002,50002,45002,46002,46001.059.964
29 abr 20242,38002,50002,38002,48002,48003.291.838
26 abr 20242,35002,37002,30502,34002,34002.001.356
24 abr 20242,43002,48002,43002,46002,46001.336.667
23 abr 20242,36002,41502,36002,40002,40001.156.404
22 abr 20242,33002,37002,33002,35002,35001.313.293
19 abr 20242,36002,38002,29002,30002,30002.306.136
18 abr 20242,36002,42002,36002,39002,3900635.361
17 abr 20242,38002,44002,36502,38002,3800940.677
16 abr 20242,45002,45502,38002,38002,38001.897.318
15 abr 20242,49002,51002,46002,48002,48001.089.624
12 abr 20242,51002,54002,49002,50002,50001.166.879
11 abr 20242,49002,52002,49002,52002,5200975.095
10 abr 20242,54002,58002,52002,56002,56001.610.437
09 abr 20242,54002,54002,49002,51002,51001.003.271
08 abr 20242,49002,51002,47502,50002,5000917.652
05 abr 20242,45002,49002,45002,47002,4700901.124
04 abr 20242,46002,49502,45002,46002,46001.011.327
03 abr 20242,43002,50002,43002,44002,44001.149.096
02 abr 20242,51002,51002,46002,46002,46001.213.038
28 mar 20242,50002,55002,47002,52002,52002.930.042
27 mar 20242,46002,52002,45002,46002,46001.857.947
26 mar 20242,50002,52502,45002,45002,45001.042.690
25 mar 20242,48002,51002,45002,50002,50001.218.375
22 mar 20242,45002,49002,44002,47002,47001.260.192
21 mar 20242,48002,52002,44002,45002,45002.755.297
20 mar 20242,48002,53002,44002,45002,45003.974.741
19 mar 20242,40002,48002,38002,46002,46002.574.685
18 mar 20242,33002,41002,33002,40002,40001.477.205
15 mar 20242,32002,37002,29002,33002,33001.880.454
14 mar 20242,38002,39002,33002,35002,35001.183.630
13 mar 20242,39002,43002,38002,39002,39001.282.297
12 mar 20242,35002,42002,35002,38002,38001.291.470
11 mar 20242,40002,40002,35002,35002,35001.636.156
08 mar 20242,41002,45502,40002,43002,43002.930.935
08 mar 20240.093 Dividendo
07 mar 20242,49002,50002,45002,49002,39702.344.331
06 mar 20242,46002,49002,42502,47002,37771.776.367
05 mar 20242,43002,49502,40502,48002,38741.598.804
04 mar 20242,42002,48002,40002,45002,35851.219.846
01 mar 20242,41002,45002,37002,44002,34891.893.242
29 feb 20242,40002,42502,37002,37002,28152.005.028
28 feb 20242,49002,50002,39502,40002,31041.503.517
27 feb 20242,53002,55002,46002,47002,37771.917.091
26 feb 20242,59002,61002,52002,53002,43551.588.944
23 feb 20242,52002,61002,50002,55002,45483.310.518
22 feb 20242,45002,63002,41002,57002,47408.755.372
21 feb 20242,26002,29502,25002,26002,17561.215.392
20 feb 20242,28002,29002,25002,26002,1756742.808
19 feb 20242,30002,32002,28002,28002,1948702.420
16 feb 20242,32002,34002,29002,31002,22371.559.585
15 feb 20242,23002,30002,23002,29002,20451.388.100
14 feb 20242,20002,23502,20002,23002,14671.026.531
13 feb 20242,24002,29002,24002,26002,17561.243.372
12 feb 20242,30002,33002,20002,22002,13711.389.731
09 feb 20242,24002,30002,23002,30002,21411.450.772
08 feb 20242,18002,24002,18002,23002,1467820.070
07 feb 20242,14002,19002,13002,18002,09861.230.705
06 feb 20242,09002,12002,08002,12002,04085.998.547
05 feb 20242,08002,11002,06002,11002,0312581.295
02 feb 20242,09002,10002,06002,10002,02162.394.861
01 feb 20242,12002,13002,05502,07001,99272.277.602
31 ene 20242,11002,15002,09002,15002,06973.589.961
30 ene 20242,12002,13002,09002,09002,01191.994.887
29 ene 20242,17002,17502,04002,11002,03123.427.443
25 ene 20242,22002,25002,17002,19002,10821.426.680
24 ene 20242,23002,24002,19002,21002,1275898.193
23 ene 20242,17002,23002,13502,21002,12751.607.536
22 ene 20242,18002,19002,16002,17002,08901.245.991
19 ene 20242,20002,24002,17002,17002,08901.266.511
18 ene 20242,14002,18502,13002,17002,08901.296.786
17 ene 20242,21002,21002,15002,17002,08901.950.977
16 ene 20242,25002,27002,22002,24002,15631.072.604
15 ene 20242,31002,34002,27502,27502,1900321.436
12 ene 20242,37002,38002,31002,31002,22371.574.530
11 ene 20242,42002,47002,38002,38002,29111.808.949
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...