Marchés français ouverture 1 h 2 min

Insignia Financial Ltd. (IFL.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2,3400-0,0800 (-3,31 %)
À partir de 03:38PM AEST. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,41002,43002,34002,34002,34001 485 809
02 mai 20242,43002,47002,38002,42002,42001 661 987
01 mai 20242,40002,44002,38002,42002,4200865 447
30 avr. 20242,48002,50002,45002,46002,46001 059 964
29 avr. 20242,38002,50002,38002,48002,48003 291 838
26 avr. 20242,35002,37002,30502,34002,34002 001 356
24 avr. 20242,43002,48002,43002,46002,46001 336 667
23 avr. 20242,36002,41502,36002,40002,40001 156 404
22 avr. 20242,33002,37002,33002,35002,35001 313 293
19 avr. 20242,36002,38002,29002,30002,30002 306 136
18 avr. 20242,36002,42002,36002,39002,3900635 361
17 avr. 20242,38002,44002,36502,38002,3800940 677
16 avr. 20242,45002,45502,38002,38002,38001 897 318
15 avr. 20242,49002,51002,46002,48002,48001 089 624
12 avr. 20242,51002,54002,49002,50002,50001 166 879
11 avr. 20242,49002,52002,49002,52002,5200975 095
10 avr. 20242,54002,58002,52002,56002,56001 610 437
09 avr. 20242,54002,54002,49002,51002,51001 003 271
08 avr. 20242,49002,51002,47502,50002,5000917 652
05 avr. 20242,45002,49002,45002,47002,4700901 124
04 avr. 20242,46002,49502,45002,46002,46001 011 327
03 avr. 20242,43002,50002,43002,44002,44001 149 096
02 avr. 20242,51002,51002,46002,46002,46001 213 038
28 mars 20242,50002,55002,47002,52002,52002 930 042
27 mars 20242,46002,52002,45002,46002,46001 857 947
26 mars 20242,50002,52502,45002,45002,45001 042 690
25 mars 20242,48002,51002,45002,50002,50001 218 375
22 mars 20242,45002,49002,44002,47002,47001 260 192
21 mars 20242,48002,52002,44002,45002,45002 755 297
20 mars 20242,48002,53002,44002,45002,45003 974 741
19 mars 20242,40002,48002,38002,46002,46002 574 685
18 mars 20242,33002,41002,33002,40002,40001 477 205
15 mars 20242,32002,37002,29002,33002,33001 880 454
14 mars 20242,38002,39002,33002,35002,35001 183 630
13 mars 20242,39002,43002,38002,39002,39001 282 297
12 mars 20242,35002,42002,35002,38002,38001 291 470
11 mars 20242,40002,40002,35002,35002,35001 636 156
08 mars 20242,41002,45502,40002,43002,43002 930 935
08 mars 20240.093 Dividende
07 mars 20242,49002,50002,45002,49002,39702 344 331
06 mars 20242,46002,49002,42502,47002,37771 776 367
05 mars 20242,43002,49502,40502,48002,38741 598 804
04 mars 20242,42002,48002,40002,45002,35851 219 846
01 mars 20242,41002,45002,37002,44002,34891 893 242
29 févr. 20242,40002,42502,37002,37002,28152 005 028
28 févr. 20242,49002,50002,39502,40002,31041 503 517
27 févr. 20242,53002,55002,46002,47002,37771 917 091
26 févr. 20242,59002,61002,52002,53002,43551 588 944
23 févr. 20242,52002,61002,50002,55002,45483 310 518
22 févr. 20242,45002,63002,41002,57002,47408 755 372
21 févr. 20242,26002,29502,25002,26002,17561 215 392
20 févr. 20242,28002,29002,25002,26002,1756742 808
19 févr. 20242,30002,32002,28002,28002,1948702 420
16 févr. 20242,32002,34002,29002,31002,22371 559 585
15 févr. 20242,23002,30002,23002,29002,20451 388 100
14 févr. 20242,20002,23502,20002,23002,14671 026 531
13 févr. 20242,24002,29002,24002,26002,17561 243 372
12 févr. 20242,30002,33002,20002,22002,13711 389 731
09 févr. 20242,24002,30002,23002,30002,21411 450 772
08 févr. 20242,18002,24002,18002,23002,1467820 070
07 févr. 20242,14002,19002,13002,18002,09861 230 705
06 févr. 20242,09002,12002,08002,12002,04085 998 547
05 févr. 20242,08002,11002,06002,11002,0312581 295
02 févr. 20242,09002,10002,06002,10002,02162 394 861
01 févr. 20242,12002,13002,05502,07001,99272 277 602
31 janv. 20242,11002,15002,09002,15002,06973 589 961
30 janv. 20242,12002,13002,09002,09002,01191 994 887
29 janv. 20242,17002,17502,04002,11002,03123 427 443
25 janv. 20242,22002,25002,17002,19002,10821 426 680
24 janv. 20242,23002,24002,19002,21002,1275898 193
23 janv. 20242,17002,23002,13502,21002,12751 607 536
22 janv. 20242,18002,19002,16002,17002,08901 245 991
19 janv. 20242,20002,24002,17002,17002,08901 266 511
18 janv. 20242,14002,18502,13002,17002,08901 296 786
17 janv. 20242,21002,21002,15002,17002,08901 950 977
16 janv. 20242,25002,27002,22002,24002,15631 072 604
15 janv. 20242,31002,34002,27502,27502,1900321 436
12 janv. 20242,37002,38002,31002,31002,22371 574 530
11 janv. 20242,42002,47002,38002,38002,29111 808 949
10 janv. 20242,50002,50002,45002,49002,39701 506 570
09 janv. 20242,51002,51002,47002,49002,3970747 276
08 janv. 20242,45002,51002,43002,45002,35851 466 061
05 janv. 20242,49002,56002,48002,48002,38741 732 330
04 janv. 20242,37002,50002,36002,49002,39701 946 893
03 janv. 20242,34002,37002,34002,35002,2622963 387
02 janv. 20242,35002,37502,34002,35002,2622486 988
29 déc. 20232,38002,40002,33502,34002,2526741 311
28 déc. 20232,39002,39002,37002,39002,3007485 681
27 déc. 20232,32002,35002,31002,34002,2526632 920
22 déc. 20232,30002,30002,27002,29002,2045561 251
21 déc. 20232,33002,33502,27002,30002,21411 316 675
20 déc. 20232,33002,34002,29002,33002,24301 254 343
19 déc. 20232,27002,30002,23002,28002,19481 019 453
18 déc. 20232,26002,27002,23002,25002,16601 688 225
15 déc. 20232,27002,30502,26002,29002,20453 384 605
14 déc. 20232,21002,23002,18002,23002,14671 918 736
13 déc. 20232,17002,18002,14002,16002,07931 450 635
12 déc. 20232,18002,20002,16002,18002,09861 673 607
11 déc. 20232,16002,20002,15502,17002,08902 461 792
08 déc. 20232,16002,21002,14002,19002,10821 578 716
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...