Mercados españoles cerrados

Iress Limited (IRE.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
8,62+0,15 (+1,77%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20248,518,658,438,628,62512.495
06 may 20248,448,478,308,478,47381.278
03 may 20248,598,678,438,448,441.143.660
02 may 20248,718,808,448,548,541.581.760
01 may 20248,438,648,418,468,46948.147
30 abr 20248,618,648,488,588,58215.131
29 abr 20248,608,668,578,608,60500.505
26 abr 20248,398,638,348,528,521.288.227
24 abr 20248,428,588,358,588,582.040.285
23 abr 20248,158,378,108,368,36440.774
22 abr 20247,818,127,788,108,10347.668
19 abr 20247,827,887,707,707,70340.289
18 abr 20247,727,957,727,917,91267.847
17 abr 20247,748,097,747,827,82412.871
16 abr 20247,567,847,537,697,69781.073
15 abr 20247,667,747,567,687,68454.286
12 abr 20247,837,937,747,787,78503.772
11 abr 20248,028,107,857,857,85488.184
10 abr 20248,538,538,228,238,23483.501
09 abr 20248,318,528,158,488,48592.348
08 abr 20248,098,448,078,408,40484.734
05 abr 20247,858,097,858,018,01334.457
04 abr 20247,978,117,877,927,92286.127
03 abr 20247,947,997,827,877,87821.975
02 abr 20248,168,248,038,118,11521.422
28 mar 20248,358,448,258,298,29515.873
27 mar 20248,378,418,308,318,31331.178
26 mar 20248,408,488,368,448,44301.474
25 mar 20248,408,618,398,488,48409.640
22 mar 20248,438,648,328,438,431.430.636
21 mar 20248,248,548,158,438,43882.283
20 mar 20248,388,398,208,208,20315.702
19 mar 20248,428,438,198,278,27329.238
18 mar 20248,448,528,328,428,42520.470
15 mar 20248,368,708,328,588,58679.986
14 mar 20248,548,678,448,468,46181.251
13 mar 20248,558,708,518,598,59261.690
12 mar 20248,698,858,608,608,60376.582
11 mar 20248,368,798,368,728,72276.802
08 mar 20248,698,948,498,498,491.124.544
07 mar 20248,358,808,238,748,741.147.524
06 mar 20248,368,498,038,468,462.064.345
05 mar 20247,949,067,829,009,00891.087
04 mar 20247,858,037,858,008,00441.187
01 mar 20247,757,977,737,947,94433.898
29 feb 20247,717,977,697,857,85728.540
28 feb 20247,647,867,607,727,72774.265
27 feb 20247,457,897,377,757,75840.240
26 feb 20247,978,107,467,467,46624.648
23 feb 20248,108,277,867,987,98920.285
22 feb 20247,858,227,558,148,141.528.047
21 feb 20248,208,607,758,308,302.082.235
20 feb 20248,468,728,418,728,72479.824
19 feb 20248,658,658,498,518,51262.431
16 feb 20248,728,738,548,578,57205.174
15 feb 20248,598,668,468,628,62261.368
14 feb 20248,358,608,358,488,48284.280
13 feb 20248,528,708,498,518,51427.226
12 feb 20248,538,688,478,498,49214.807
09 feb 20248,348,508,198,498,49263.653
08 feb 20248,358,448,198,388,38196.225
07 feb 20248,058,278,028,278,27597.656
06 feb 20248,108,127,957,997,99294.900
05 feb 20248,248,288,168,208,20102.384
02 feb 20248,208,328,178,318,31491.608
01 feb 20248,098,208,078,148,14361.409
31 ene 20248,308,358,078,208,20565.799
30 ene 20248,248,398,218,288,28366.426
29 ene 20248,138,218,078,168,16325.363
25 ene 20248,228,228,088,228,22351.796
24 ene 20248,248,248,078,128,12293.295
23 ene 20248,098,298,098,248,24429.506
22 ene 20248,268,308,048,088,08352.647
19 ene 20248,208,318,188,258,25498.108
18 ene 20247,998,197,978,128,12431.982
17 ene 20247,998,077,918,038,03592.102
16 ene 20247,867,917,747,867,86302.070
15 ene 20247,938,017,868,018,0146.617
12 ene 20247,987,997,857,917,91547.786
11 ene 20248,188,188,008,058,05405.397
10 ene 20248,058,168,008,098,091.901.860
09 ene 20248,188,187,998,048,04388.344
08 ene 20247,898,097,888,068,06417.584
05 ene 20248,058,077,947,947,94242.893
04 ene 20247,858,097,838,058,05457.280
03 ene 20247,928,017,707,847,84389.651
02 ene 20248,148,268,128,138,13174.374
29 dic 20238,298,298,118,158,15235.637
28 dic 20238,208,318,138,288,28416.612
27 dic 20238,128,218,028,028,02264.888
22 dic 20238,028,107,937,997,99384.353
21 dic 20237,978,047,928,038,031.572.326
20 dic 20238,118,157,967,977,97554.726
19 dic 20238,078,117,898,088,08836.475
18 dic 20237,908,177,898,078,071.172.194
15 dic 20238,018,047,857,867,863.354.808
14 dic 20238,078,087,867,947,941.089.197
13 dic 20238,008,007,757,917,91848.235
12 dic 20237,837,987,817,947,941.443.714
11 dic 20238,188,227,807,877,871.019.742
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...