Italia markets closed

Incitec Pivot Limited (IPL.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
2,80000,0000 (0,00%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,80002,81502,79002,80002,800012.374.366
29 apr 20242,77002,80002,75502,80002,80002.294.083
26 apr 20242,74002,77002,72002,74002,74002.878.608
24 apr 20242,81002,81002,76002,77002,77002.552.264
23 apr 20242,80002,82002,78002,79002,79002.082.625
22 apr 20242,75002,78002,74002,78002,78003.145.493
19 apr 20242,73002,75002,68502,73002,73005.111.314
18 apr 20242,73002,77002,73002,76002,76002.690.271
17 apr 20242,71002,75002,71002,73002,73003.050.050
16 apr 20242,76002,77002,70002,72002,720011.590.212
15 apr 20242,80002,80502,76502,77002,77002.155.440
12 apr 20242,75002,85002,74002,81002,81004.358.782
11 apr 20242,76002,79002,74002,77002,77004.226.682
10 apr 20242,79002,83002,77002,79002,79003.314.595
09 apr 20242,79002,80002,76002,77002,77002.905.526
08 apr 20242,82002,83002,78002,80002,80001.914.590
05 apr 20242,82002,83002,80002,82002,82001.683.905
04 apr 20242,83002,85502,81002,83002,83002.410.014
03 apr 20242,84002,86502,79002,80002,80003.755.476
02 apr 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 gen 20242,68002,72502,65002,69002,69009.028.497
31 gen 20240.2574 Dividendo
30 gen 20242,93002,94002,90002,92002,66263.553.015
29 gen 20242,93002,95002,89002,90002,64444.931.378
25 gen 20242,83002,94502,83002,90002,64449.450.106
24 gen 20242,77002,78002,76002,77002,52582.828.452
23 gen 20242,74002,77002,71002,75002,50766.145.554
22 gen 20242,74002,75002,70002,73002,48933.873.078
19 gen 20242,75002,76002,69002,73002,48935.202.593
18 gen 20242,67002,72002,66002,72002,48025.052.215
17 gen 20242,74002,75002,68002,71002,47116.650.843
16 gen 20242,79002,80002,70502,74002,49855.678.069
15 gen 20242,81002,82002,80002,80002,5532307.602
12 gen 20242,80002,84002,78002,81002,56233.439.841
11 gen 20242,82002,83002,80002,81002,56233.598.740
10 gen 20242,85002,86002,81002,81002,56234.839.431
09 gen 20242,83002,87002,81002,85002,59883.953.453
08 gen 20242,80002,81002,78002,80002,55322.324.471
05 gen 20242,79002,82002,79002,79002,54412.687.951
04 gen 20242,79002,81002,78002,80002,55322.844.363
03 gen 20242,85002,87002,79002,79002,54412.918.506
02 gen 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
*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...