Italia markets closed

Insignia Financial Ltd. (IFL.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
2,3600-0,0600 (-2,48%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,41002,43002,34002,36002,36001.824.327
02 mag 20242,43002,47002,38002,42002,42001.661.987
01 mag 20242,40002,44002,38002,42002,4200865.447
30 apr 20242,48002,50002,45002,46002,46001.059.964
29 apr 20242,38002,50002,38002,48002,48003.291.838
26 apr 20242,35002,37002,30502,34002,34002.001.356
24 apr 20242,43002,48002,43002,46002,46001.336.667
23 apr 20242,36002,41502,36002,40002,40001.156.404
22 apr 20242,33002,37002,33002,35002,35001.313.293
19 apr 20242,36002,38002,29002,30002,30002.306.136
18 apr 20242,36002,42002,36002,39002,3900635.361
17 apr 20242,38002,44002,36502,38002,3800940.677
16 apr 20242,45002,45502,38002,38002,38001.897.318
15 apr 20242,49002,51002,46002,48002,48001.089.624
12 apr 20242,51002,54002,49002,50002,50001.166.879
11 apr 20242,49002,52002,49002,52002,5200975.095
10 apr 20242,54002,58002,52002,56002,56001.610.437
09 apr 20242,54002,54002,49002,51002,51001.003.271
08 apr 20242,49002,51002,47502,50002,5000917.652
05 apr 20242,45002,49002,45002,47002,4700901.124
04 apr 20242,46002,49502,45002,46002,46001.011.327
03 apr 20242,43002,50002,43002,44002,44001.149.096
02 apr 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 gen 20242,11002,15002,09002,15002,06973.589.961
30 gen 20242,12002,13002,09002,09002,01191.994.887
29 gen 20242,17002,17502,04002,11002,03123.427.443
25 gen 20242,22002,25002,17002,19002,10821.426.680
24 gen 20242,23002,24002,19002,21002,1275898.193
23 gen 20242,17002,23002,13502,21002,12751.607.536
22 gen 20242,18002,19002,16002,17002,08901.245.991
19 gen 20242,20002,24002,17002,17002,08901.266.511
18 gen 20242,14002,18502,13002,17002,08901.296.786
17 gen 20242,21002,21002,15002,17002,08901.950.977
16 gen 20242,25002,27002,22002,24002,15631.072.604
15 gen 20242,31002,34002,27502,27502,1900321.436
12 gen 20242,37002,38002,31002,31002,22371.574.530
11 gen 20242,42002,47002,38002,38002,29111.808.949
10 gen 20242,50002,50002,45002,49002,39701.506.570
09 gen 20242,51002,51002,47002,49002,3970747.276
08 gen 20242,45002,51002,43002,45002,35851.466.061
05 gen 20242,49002,56002,48002,48002,38741.732.330
04 gen 20242,37002,50002,36002,49002,39701.946.893
03 gen 20242,34002,37002,34002,35002,2622963.387
02 gen 20242,35002,37502,34002,35002,2622486.988
29 dic 20232,38002,40002,33502,34002,2526741.311
28 dic 20232,39002,39002,37002,39002,3007485.681
27 dic 20232,32002,35002,31002,34002,2526632.920
22 dic 20232,30002,30002,27002,29002,2045561.251
21 dic 20232,33002,33502,27002,30002,21411.316.675
20 dic 20232,33002,34002,29002,33002,24301.254.343
19 dic 20232,27002,30002,23002,28002,19481.019.453
18 dic 20232,26002,27002,23002,25002,16601.688.225
15 dic 20232,27002,30502,26002,29002,20453.384.605
14 dic 20232,21002,23002,18002,23002,14671.918.736
13 dic 20232,17002,18002,14002,16002,07931.450.635
12 dic 20232,18002,20002,16002,18002,09861.673.607
11 dic 20232,16002,20002,15502,17002,08902.461.792
08 dic 20232,16002,21002,14002,19002,10821.578.716
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...