Mercados españoles abiertos en 16 mins

Incitec Pivot Limited (IPL.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,7700-0,0200 (-0,72%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20242,81002,81002,76002,77002,77002.552.264
23 abr 20242,80002,82002,78002,79002,79002.082.625
22 abr 20242,75002,78002,74002,78002,78003.145.493
19 abr 20242,73002,75002,68502,73002,73005.111.314
18 abr 20242,73002,77002,73002,76002,76002.690.271
17 abr 20242,71002,75002,71002,73002,73003.050.050
16 abr 20242,76002,77002,70002,72002,720011.590.212
15 abr 20242,80002,80502,76502,77002,77002.155.440
12 abr 20242,75002,85002,74002,81002,81004.358.782
11 abr 20242,76002,79002,74002,77002,77004.226.682
10 abr 20242,79002,83002,77002,79002,79003.314.595
09 abr 20242,79002,80002,76002,77002,77002.905.526
08 abr 20242,82002,83002,78002,80002,80001.914.590
05 abr 20242,82002,83002,80002,82002,82001.683.905
04 abr 20242,83002,85502,81002,83002,83002.410.014
03 abr 20242,84002,86502,79002,80002,80003.755.476
02 abr 20242,87002,90002,85002,87002,87002.755.417
28 mar 20242,87002,89002,84002,89002,89004.819.304
27 mar 20242,90002,90002,82002,84002,84004.001.579
26 mar 20242,90002,92002,88002,92002,92005.560.395
25 mar 20242,84002,90002,84002,90002,90005.967.555
22 mar 20242,82002,85002,81002,83002,83004.585.213
21 mar 20242,86002,86002,80002,81002,81005.528.653
20 mar 20242,81002,84502,80002,82002,82004.169.884
19 mar 20242,75002,80002,75002,80002,80002.859.130
18 mar 20242,70002,75002,68002,75002,75004.627.278
15 mar 20242,68002,71002,66502,69002,69008.317.148
14 mar 20242,68002,69002,65002,69002,69003.759.520
13 mar 20242,69002,71502,67002,67002,67003.530.458
12 mar 20242,68002,71002,67002,69002,69002.236.651
11 mar 20242,74002,74002,68002,68002,68002.024.726
08 mar 20242,73002,75002,71002,74002,74003.612.156
07 mar 20242,73002,75002,70002,71002,71003.177.609
06 mar 20242,71002,72502,69002,71002,71002.206.732
05 mar 20242,70002,72002,68502,71002,71004.412.784
04 mar 20242,73002,73002,69002,71002,71002.566.763
01 mar 20242,72002,72502,69002,71002,71001.725.489
29 feb 20242,71002,73002,69002,70002,70006.502.050
28 feb 20242,71002,72002,69002,70002,70002.179.082
27 feb 20242,71002,72002,68002,68002,68003.355.101
26 feb 20242,73002,73002,69002,70002,70004.104.615
23 feb 20242,69002,73002,67502,72002,72002.397.715
22 feb 20242,67002,70002,64002,68002,68004.055.549
21 feb 20242,67002,69002,63002,65002,65004.433.975
20 feb 20242,68002,70002,63002,67002,67002.706.837
19 feb 20242,67002,69002,64002,67002,67003.603.250
16 feb 20242,72002,75002,66002,66002,66006.569.767
15 feb 20242,66002,73002,66002,71002,71004.631.112
14 feb 20242,65002,71002,65002,69002,69003.306.970
13 feb 20242,69002,69002,65002,67002,67003.179.628
12 feb 20242,70002,71002,67002,68002,68001.149.701
09 feb 20242,69002,71002,66002,69002,69002.892.713
08 feb 20242,71002,73002,69002,70002,70003.091.705
07 feb 20242,70002,73002,68002,71002,71005.789.257
06 feb 20242,65002,69002,63002,67002,67004.189.363
05 feb 20242,72002,74002,66002,67002,67002.768.779
02 feb 20242,69002,75002,66502,74002,74006.550.800
01 feb 20242,70002,71002,64502,68002,68005.111.025
31 ene 20242,68002,72502,65002,69002,69009.028.497
31 ene 20240.2574 Dividendo
30 ene 20242,93002,94002,90002,92002,66263.553.015
29 ene 20242,93002,95002,89002,90002,64444.931.378
25 ene 20242,83002,94502,83002,90002,64449.450.106
24 ene 20242,77002,78002,76002,77002,52582.828.452
23 ene 20242,74002,77002,71002,75002,50766.145.554
22 ene 20242,74002,75002,70002,73002,48933.873.078
19 ene 20242,75002,76002,69002,73002,48935.202.593
18 ene 20242,67002,72002,66002,72002,48025.052.215
17 ene 20242,74002,75002,68002,71002,47116.650.843
16 ene 20242,79002,80002,70502,74002,49855.678.069
15 ene 20242,81002,82002,80002,80002,5532307.602
12 ene 20242,80002,84002,78002,81002,56233.439.841
11 ene 20242,82002,83002,80002,81002,56233.598.740
10 ene 20242,85002,86002,81002,81002,56234.839.431
09 ene 20242,83002,87002,81002,85002,59883.953.453
08 ene 20242,80002,81002,78002,80002,55322.324.471
05 ene 20242,79002,82002,79002,79002,54412.687.951
04 ene 20242,79002,81002,78002,80002,55322.844.363
03 ene 20242,85002,87002,79002,79002,54412.918.506
02 ene 20242,85002,87502,84002,85002,59881.727.322
29 dic 20232,82002,85002,81002,84002,589713.061.181
28 dic 20232,83002,83002,80002,82002,57143.454.448
27 dic 20232,84002,84002,79502,80002,55322.623.671
22 dic 20232,83002,83502,78002,79002,54415.010.827
21 dic 20232,86002,89002,82002,83002,58056.793.812
20 dic 20232,90002,91502,86502,87002,61709.064.005
19 dic 20232,85002,89002,84002,88002,62613.963.591
18 dic 20232,85002,86002,82002,84002,58973.468.603
15 dic 20232,89002,89002,83002,85002,598815.176.138
14 dic 20232,84002,88502,83002,87002,61708.969.656
13 dic 20232,88002,88002,82002,83002,58059.059.081
12 dic 20232,87002,89002,84002,88002,62614.639.479
11 dic 20232,87002,87002,84002,85002,59882.979.562
08 dic 20232,83002,86002,83002,86002,60792.685.510
07 dic 20232,90002,90002,83002,83002,58055.436.038
06 dic 20232,84002,90002,83002,89002,63528.951.593
05 dic 20232,86002,87002,79502,83002,58054.082.618
04 dic 20232,95002,95002,86002,87002,61707.237.936
04 dic 20230.05 Dividendo
01 dic 20232,93002,95002,89002,91002,60795.030.294
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...