1. Inicio
  2. Invertir
  3. ETFs
  4. Australia
  5. ASX
  6. BlackRock Investment Management Australia Limited (IESG)
  7. Histórico

IESG

Datos Históricos BlackRock Investment Man...

IESG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jul 2022 23.38 0.18 0.78% 23.40 23.48 23.36 2,097
01 Jul 2022 23.20 -0.04 -0.17% 23.28 23.34 23.20 7,282
30 Jun 2022 23.24 -0.28 -1.19% 23.48 23.48 23.24 2,549
29 Jun 2022 23.52 -0.19 -0.8% 23.52 23.52 23.39 17,028
28 Jun 2022 23.71 0.01 0.04% 23.65 23.715 23.65 722
27 Jun 2022 23.70 0.31 1.33% 23.55 23.70 23.55 4,429
24 Jun 2022 23.39 0.37 1.61% 23.09 23.42 23.09 17,114
23 Jun 2022 23.02 0.08 0.35% 22.93 23.16 22.93 8,817
22 Jun 2022 22.94 -0.07 -0.3% 23.09 23.09 22.90 944
21 Jun 2022 23.01 0.20 0.88% 22.92 23.02 22.88 2,796
20 Jun 2022 22.81 0.00 0.0% 22.99 22.99 22.70 1,161
17 Jun 2022 22.81 -0.33 -1.43% 22.80 22.82 22.60 52,821
16 Jun 2022 23.14 -0.08 -0.34% 23.50 23.50 23.14 28,091
15 Jun 2022 23.22 -0.05 -0.21% 23.39 23.41 23.22 34,815
14 Jun 2022 23.27 -0.98 -4.04% 23.39 23.39 23.00 60,509
13 Jun 2022 24.25 0.00 0.0% 24.25 24.25 24.25 0
10 Jun 2022 24.25 -0.43 -1.74% 24.49 24.49 24.25 7,298
09 Jun 2022 24.68 -0.25 -1.0% 24.79 24.79 24.61 13,380
08 Jun 2022 24.93 0.13 0.52% 24.85 25.06 24.85 11,761
07 Jun 2022 24.80 -0.54 -2.13% 25.18 25.18 24.80 97,886
06 Jun 2022 25.34 -0.05 -0.2% 25.38 25.407 25.23 496,990
03 Jun 2022 25.39 0.21 0.83% 25.45 25.57 25.34 5,718
02 Jun 2022 25.18 -0.31 -1.22% 25.15 25.27 25.15 5,442
01 Jun 2022 25.49 -0.22 -0.86% 25.79 25.79 25.46 14,562
31 May 2022 25.71 -0.03 -0.12% 25.88 25.88 25.64 752
30 May 2022 25.74 0.28 1.1% 25.75 25.79 25.72 2,956
27 May 2022 25.46 0.08 0.32% 25.56 25.60 25.42 1,484
26 May 2022 25.38 -0.21 -0.82% 25.42 25.57 25.34 14,192
25 May 2022 25.59 0.07 0.27% 25.50 25.64 25.50 55,953
24 May 2022 25.52 -0.01 -0.04% 25.65 25.65 25.52 3,529
23 May 2022 25.53 -0.05 -0.2% 25.68 25.73 25.49 1,559
20 May 2022 25.58 0.28 1.11% 25.41 25.58 25.41 9,290
19 May 2022 25.30 -0.31 -1.21% 25.24 25.31 25.14 50,101
18 May 2022 25.61 0.17 0.67% 25.57 25.67 25.54 12,669
17 May 2022 25.44 0.03 0.12% 25.37 25.44 25.37 12,586
16 May 2022 25.41 0.15 0.59% 25.61 25.61 25.37 7,864
13 May 2022 25.26 0.47 1.9% 25.10 25.26 25.10 11,458
12 May 2022 24.79 -0.40 -1.59% 25.09 25.09 24.79 2,961
11 May 2022 25.19 0.11 0.44% 25.06 25.19 24.99 10,878
10 May 2022 25.08 -0.20 -0.79% 25.00 25.10 24.77 9,200
09 May 2022 25.28 -0.45 -1.75% 25.57 25.57 25.25 2,690
06 May 2022 25.73 -0.73 -2.76% 26.01 26.01 25.59 4,405
05 May 2022 26.46 0.28 1.07% 26.36 26.46 26.35 2,738
04 May 2022 26.18 -0.02 -0.08% 26.24 26.27 26.17 989
03 May 2022 26.20 -0.40 -1.5% 26.25 26.35 26.20 4,381
02 May 2022 26.60 0.00 0.0% 26.60 26.60 26.60 0
29 Abr 2022 26.60 0.25 0.95% 26.53 26.70 26.53 2,920
28 Abr 2022 26.35 0.22 0.84% 26.17 26.35 26.17 1,062
27 Abr 2022 26.13 -0.27 -1.02% 26.12 26.16 26.00 10,263
26 Abr 2022 26.40 -0.38 -1.42% 26.79 26.79 26.28 5,223
25 Abr 2022 26.78 0.00 0.0% 26.78 26.78 26.78 0
22 Abr 2022 26.78 -0.30 -1.11% 26.74 26.78 26.69 3,853
21 Abr 2022 27.08 0.29 1.08% 27.00 27.08 26.95 22,917
20 Abr 2022 26.79 0.17 0.64% 26.96 26.96 26.74 2,302
19 Abr 2022 26.62 0.01 0.04% 26.65 26.70 26.61 11,073
18 Abr 2022 26.61 0.00 0.0% 26.61 26.61 26.61 0
15 Abr 2022 26.61 0.00 0.0% 26.61 26.61 26.61 0
14 Abr 2022 26.61 0.19 0.72% 26.42 26.61 26.42 13,922
13 Abr 2022 26.42 0.09 0.34% 26.27 26.43 26.27 4,041
12 Abr 2022 26.33 -0.10 -0.38% 26.29 26.33 26.29 1,599
11 Abr 2022 26.43 -0.01 -0.04% 26.40 26.49 26.40 3,052
08 Abr 2022 26.44 0.16 0.61% 26.41 26.45 26.40 558
07 Abr 2022 26.28 -0.38 -1.43% 26.46 26.46 26.28 1,921
06 Abr 2022 26.66 -0.12 -0.45% 26.74 26.74 26.50 86,589
Su Consulta Reciente
ASX
IESG
BlackRock ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220705 19:57:12