Mercados españoles abiertos en 1 hr 30 mins

LGI Limited (LGI.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
2,9900-0,0600 (-1,97%)
A partir del 02:29PM AEST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20243,05003,05002,97002,99002,990024.887
20 jun 20243,00003,05003,00003,05003,05003275
19 jun 20243,00003,00003,00003,00003,00001.002.247
18 jun 20243,05003,05003,00003,00003,00005885
17 jun 20243,05003,05002,96003,05003,05007363
14 jun 20243,05003,05003,02003,02003,02006058
13 jun 20243,02003,05003,02003,05003,050012.729
12 jun 20243,05003,05003,00003,02003,020066.368
11 jun 20243,00003,05003,00003,05003,050016.949
07 jun 20243,00003,02002,97002,97002,97002612
06 jun 20242,99003,04002,99003,00003,00003956
05 jun 20242,99003,00002,99003,00003,00003367
04 jun 20243,00003,00002,98002,99002,99008440
03 jun 20243,00003,01002,99003,00003,00005342
31 may 20243,04003,04002,99002,99002,990019.950
30 may 20242,96003,04002,92002,96002,96007147
29 may 20242,94002,94002,94002,94002,940034
28 may 20242,90002,95002,90002,92002,92009755
27 may 20242,97002,99002,90002,90002,90007631
24 may 20242,97002,97002,97002,97002,970015
23 may 20242,92002,98002,92002,95002,950012.364
22 may 20243,03003,10002,91002,95002,950042.876
21 may 20242,89003,03002,89003,02003,020018.844
20 may 20242,80002,90002,76002,84002,8400805.168
17 may 20242,84002,90002,84002,90002,90006200
16 may 20242,78002,88002,77002,86002,86002714
15 may 20242,89002,89002,80002,80002,80005827
14 may 20242,86002,89002,86002,87002,87003334
13 may 20242,86002,88002,85002,85002,85003069
10 may 20242,90002,90002,86002,86002,860038.648
09 may 20242,91002,91002,90002,90002,90003295
08 may 20242,91002,91002,91002,91002,9100207
07 may 20242,93002,93002,90002,90002,900012.803
06 may 20242,95002,95002,90002,91002,91007997
03 may 20243,00003,01002,95002,95002,950013.103
02 may 20242,90003,00002,88003,00003,000052.354
01 may 20242,91002,91002,90002,90002,90002937
30 abr 20242,90002,93002,90002,91002,91002145
29 abr 20242,90002,90002,90002,90002,90009
26 abr 20242,84002,89002,84002,87002,870010.730
24 abr 20242,62002,85002,60002,83002,830052.285
23 abr 20242,60002,62002,58002,62002,620017.360
22 abr 20242,62002,63002,58502,63002,630011.387
19 abr 20242,51002,56002,51002,56002,56001115
18 abr 20242,62002,62002,51002,51002,51002502
17 abr 20242,55002,64002,55002,58002,58009156
16 abr 20242,57002,57002,50002,50002,50003298
15 abr 20242,70002,70002,60002,60002,60001506
12 abr 20242,73002,73002,62002,70002,700022.634
11 abr 20242,58002,60002,58002,60002,60006963
10 abr 20242,55002,56002,54002,56002,560015.951
09 abr 20242,55002,55002,49002,51002,510014.596
08 abr 20242,61002,61002,56002,58002,580032.885
05 abr 20242,65002,65002,55002,63002,630047.920
04 abr 20242,65002,70002,63002,63002,630024.729
03 abr 20242,67002,67002,65002,65002,65001600
02 abr 20242,73002,74002,65002,65002,65008761
28 mar 20242,75002,75002,69002,69002,690024.998
27 mar 20242,66002,76002,59002,75002,750034.673
26 mar 20242,78002,78002,60002,64002,6400204.741
25 mar 20242,70002,78002,69002,69002,690061.764
22 mar 20242,60002,65002,60002,65002,65003159
21 mar 20242,61002,65002,61002,65002,650016.037
20 mar 20242,60002,60002,49502,59002,590018.134
19 mar 20242,56002,56002,56002,56002,5600-
19 mar 20240.012 Dividendo
18 mar 20242,55002,61002,53002,56002,548054.604
15 mar 20242,57002,57002,57002,57002,55803872
14 mar 20242,58002,58002,58002,58002,5679-
13 mar 20242,49002,58002,49002,58002,567937.075
12 mar 20242,45002,50002,36002,48002,46849791
11 mar 20242,50002,52002,30002,33002,319145.477
08 mar 20242,40002,63002,40002,45002,438585.663
07 mar 20242,20002,35002,20002,35002,339049.461
06 mar 20242,25002,26002,20002,26002,24947296
05 mar 20242,22002,24002,19002,24002,229541.653
04 mar 20242,20002,23002,15002,22002,209652.113
01 mar 20242,28002,28002,18002,19002,179770.985
29 feb 20242,27002,28002,27002,28002,26931657
28 feb 20242,20002,24002,20002,24002,229518.159
27 feb 20242,25002,25002,25002,25002,2395-
26 feb 20242,25002,25002,18002,25002,239520.044
23 feb 20242,14002,27002,14002,27002,25944397
22 feb 20242,21002,23002,13002,22002,209623.593
21 feb 20242,17002,25002,17002,25002,23951670
20 feb 20242,17002,17002,17002,17002,1598500
19 feb 20242,16002,17002,14002,17002,15988717
16 feb 20242,19002,19002,13002,13002,120017.537
15 feb 20242,13002,17002,13002,17002,159819.598
14 feb 20242,13002,13002,10002,10002,090211.215
13 feb 20242,12002,14002,10002,13002,120043.479
12 feb 20242,10002,13002,06002,10002,09021.109.753
09 feb 20242,11002,11002,10002,10002,090224.323
08 feb 20242,11002,11001,97002,11002,100164.789
07 feb 20242,13002,13002,09002,10002,090262.373
06 feb 20242,10002,16002,09002,11502,1051118.257
05 feb 20242,03002,12001,99002,07002,0603114.332
02 feb 20241,95001,99001,95001,99001,98074078
01 feb 20242,00002,00001,95001,95001,94091259
31 ene 20242,00002,00001,98002,00001,990621.075
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...