Mercado abrirá em 4 h 56 min

Incitec Pivot Limited (IPL.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
2,7400-0,0300 (-1,08%)
No fechamento: 04:10PM AEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242,74002,77002,72002,74002,74002.878.608
24 de abr. de 20242,81002,81002,76002,77002,77002.552.264
23 de abr. de 20242,80002,82002,78002,79002,79002.082.625
22 de abr. de 20242,75002,78002,74002,78002,78003.145.493
19 de abr. de 20242,73002,75002,68502,73002,73005.111.314
18 de abr. de 20242,73002,77002,73002,76002,76002.690.271
17 de abr. de 20242,71002,75002,71002,73002,73003.050.050
16 de abr. de 20242,76002,77002,70002,72002,720011.590.212
15 de abr. de 20242,80002,80502,76502,77002,77002.155.440
12 de abr. de 20242,75002,85002,74002,81002,81004.358.782
11 de abr. de 20242,76002,79002,74002,77002,77004.226.682
10 de abr. de 20242,79002,83002,77002,79002,79003.314.595
09 de abr. de 20242,79002,80002,76002,77002,77002.905.526
08 de abr. de 20242,82002,83002,78002,80002,80001.914.590
05 de abr. de 20242,82002,83002,80002,82002,82001.683.905
04 de abr. de 20242,83002,85502,81002,83002,83002.410.014
03 de abr. de 20242,84002,86502,79002,80002,80003.755.476
02 de abr. de 20242,87002,90002,85002,87002,87002.755.417
28 de mar. de 20242,87002,89002,84002,89002,89004.819.304
27 de mar. de 20242,90002,90002,82002,84002,84004.001.579
26 de mar. de 20242,90002,92002,88002,92002,92005.560.395
25 de mar. de 20242,84002,90002,84002,90002,90005.967.555
22 de mar. de 20242,82002,85002,81002,83002,83004.585.213
21 de mar. de 20242,86002,86002,80002,81002,81005.528.653
20 de mar. de 20242,81002,84502,80002,82002,82004.169.884
19 de mar. de 20242,75002,80002,75002,80002,80002.859.130
18 de mar. de 20242,70002,75002,68002,75002,75004.627.278
15 de mar. de 20242,68002,71002,66502,69002,69008.317.148
14 de mar. de 20242,68002,69002,65002,69002,69003.759.520
13 de mar. de 20242,69002,71502,67002,67002,67003.530.458
12 de mar. de 20242,68002,71002,67002,69002,69002.236.651
11 de mar. de 20242,74002,74002,68002,68002,68002.024.726
08 de mar. de 20242,73002,75002,71002,74002,74003.612.156
07 de mar. de 20242,73002,75002,70002,71002,71003.177.609
06 de mar. de 20242,71002,72502,69002,71002,71002.206.732
05 de mar. de 20242,70002,72002,68502,71002,71004.412.784
04 de mar. de 20242,73002,73002,69002,71002,71002.566.763
01 de mar. de 20242,72002,72502,69002,71002,71001.725.489
29 de fev. de 20242,71002,73002,69002,70002,70006.502.050
28 de fev. de 20242,71002,72002,69002,70002,70002.179.082
27 de fev. de 20242,71002,72002,68002,68002,68003.355.101
26 de fev. de 20242,73002,73002,69002,70002,70004.104.615
23 de fev. de 20242,69002,73002,67502,72002,72002.397.715
22 de fev. de 20242,67002,70002,64002,68002,68004.055.549
21 de fev. de 20242,67002,69002,63002,65002,65004.433.975
20 de fev. de 20242,68002,70002,63002,67002,67002.706.837
19 de fev. de 20242,67002,69002,64002,67002,67003.603.250
16 de fev. de 20242,72002,75002,66002,66002,66006.569.767
15 de fev. de 20242,66002,73002,66002,71002,71004.631.112
14 de fev. de 20242,65002,71002,65002,69002,69003.306.970
13 de fev. de 20242,69002,69002,65002,67002,67003.179.628
12 de fev. de 20242,70002,71002,67002,68002,68001.149.701
09 de fev. de 20242,69002,71002,66002,69002,69002.892.713
08 de fev. de 20242,71002,73002,69002,70002,70003.091.705
07 de fev. de 20242,70002,73002,68002,71002,71005.789.257
06 de fev. de 20242,65002,69002,63002,67002,67004.189.363
05 de fev. de 20242,72002,74002,66002,67002,67002.768.779
02 de fev. de 20242,69002,75002,66502,74002,74006.550.800
01 de fev. de 20242,70002,71002,64502,68002,68005.111.025
31 de jan. de 20242,68002,72502,65002,69002,69009.028.497
31 de jan. de 20240.2574 Dividendo
30 de jan. de 20242,93002,94002,90002,92002,66263.553.015
29 de jan. de 20242,93002,95002,89002,90002,64444.931.378
25 de jan. de 20242,83002,94502,83002,90002,64449.450.106
24 de jan. de 20242,77002,78002,76002,77002,52582.828.452
23 de jan. de 20242,74002,77002,71002,75002,50766.145.554
22 de jan. de 20242,74002,75002,70002,73002,48933.873.078
19 de jan. de 20242,75002,76002,69002,73002,48935.202.593
18 de jan. de 20242,67002,72002,66002,72002,48025.052.215
17 de jan. de 20242,74002,75002,68002,71002,47116.650.843
16 de jan. de 20242,79002,80002,70502,74002,49855.678.069
15 de jan. de 20242,81002,82002,80002,80002,5532307.602
12 de jan. de 20242,80002,84002,78002,81002,56233.439.841
11 de jan. de 20242,82002,83002,80002,81002,56233.598.740
10 de jan. de 20242,85002,86002,81002,81002,56234.839.431
09 de jan. de 20242,83002,87002,81002,85002,59883.953.453
08 de jan. de 20242,80002,81002,78002,80002,55322.324.471
05 de jan. de 20242,79002,82002,79002,79002,54412.687.951
04 de jan. de 20242,79002,81002,78002,80002,55322.844.363
03 de jan. de 20242,85002,87002,79002,79002,54412.918.506
02 de jan. de 20242,85002,87502,84002,85002,59881.727.322
29 de dez. de 20232,82002,85002,81002,84002,589713.061.181
28 de dez. de 20232,83002,83002,80002,82002,57143.454.448
27 de dez. de 20232,84002,84002,79502,80002,55322.623.671
22 de dez. de 20232,83002,83502,78002,79002,54415.010.827
21 de dez. de 20232,86002,89002,82002,83002,58056.793.812
20 de dez. de 20232,90002,91502,86502,87002,61709.064.005
19 de dez. de 20232,85002,89002,84002,88002,62613.963.591
18 de dez. de 20232,85002,86002,82002,84002,58973.468.603
15 de dez. de 20232,89002,89002,83002,85002,598815.176.138
14 de dez. de 20232,84002,88502,83002,87002,61708.969.656
13 de dez. de 20232,88002,88002,82002,83002,58059.059.081
12 de dez. de 20232,87002,89002,84002,88002,62614.639.479
11 de dez. de 20232,87002,87002,84002,85002,59882.979.562
08 de dez. de 20232,83002,86002,83002,86002,60792.685.510
07 de dez. de 20232,90002,90002,83002,83002,58055.436.038
06 de dez. de 20232,84002,90002,83002,89002,63528.951.593
05 de dez. de 20232,86002,87002,79502,83002,58054.082.618
04 de dez. de 20232,95002,95002,86002,87002,61707.237.936
04 de dez. de 20230.05 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...