ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

AGVT BetaShares Capital Limited

42.26
0.10 (0.24%)
28 Mar 2024 - Cerrado
Retrasado por 20 minutos

AGVT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 42.16 0.15 0.36% 42.03 42.16 42.01 34,491
26 Mar 2024 42.01 -0.08 -0.19% 42.01 42.05 41.97 16,312
25 Mar 2024 42.09 0.14 0.33% 42.10 42.19 42.08 19,469
22 Mar 2024 41.95 0.13 0.31% 41.88 41.99 41.83 55,230
21 Mar 2024 41.82 -0.06 -0.14% 42.00 42.05 41.82 31,435
20 Mar 2024 41.88 0.04 0.10% 41.83 41.89 41.82 16,446
19 Mar 2024 41.84 0.16 0.38% 41.66 41.86 41.62 24,517
18 Mar 2024 41.68 0.02 0.05% 41.59 41.69 41.53 35,678
15 Mar 2024 41.66 -0.22 -0.53% 41.69 41.69 41.59 21,782
14 Mar 2024 41.88 -0.09 -0.21% 41.88 41.91 41.82 124,081
13 Mar 2024 41.97 -0.20 -0.47% 42.05 42.05 41.93 31,762
12 Mar 2024 42.17 -0.01 -0.02% 42.13 42.18 42.10 15,408
11 Mar 2024 42.18 0.13 0.31% 42.08 42.19 42.08 12,567
07 Mar 2024 42.05 0.03 0.07% 42.00 42.06 41.98 200,602
06 Mar 2024 42.02 0.08 0.19% 42.12 42.13 41.95 19,236
05 Mar 2024 41.94 0.24 0.58% 41.88 41.99 41.85 55,438
04 Mar 2024 41.70 0.01 0.02% 41.65 41.70 41.61 55,937
03 Mar 2024 41.69 0.07 0.17% 41.68 41.73 41.64 220,546
29 Feb 2024 41.62 -0.10 -0.24% 41.68 41.68 41.56 15,050
28 Feb 2024 41.72 0.17 0.41% 41.78 41.78 41.66 4,965
27 Feb 2024 41.55 -0.12 -0.29% 41.63 41.63 41.48 53,171
26 Feb 2024 41.67 -0.08 -0.19% 41.69 41.73 41.64 46,868
25 Feb 2024 41.75 0.24 0.58% 41.70 41.79 41.69 25,971
22 Feb 2024 41.51 -0.11 -0.26% 41.54 41.60 41.46 10,014
21 Feb 2024 41.62 0.08 0.19% 41.46 41.64 41.43 40,405
20 Feb 2024 41.54 0.06 0.14% 41.53 41.56 41.49 17,950
19 Feb 2024 41.48 -0.02 -0.05% 41.59 41.59 41.46 63,170
18 Feb 2024 41.50 0.00 0.00% 41.43 41.54 41.43 9,734
15 Feb 2024 41.50 -0.13 -0.31% 41.60 41.60 41.47 25,550
14 Feb 2024 41.63 0.38 0.92% 41.38 41.66 41.38 85,087
13 Feb 2024 41.25 -0.26 -0.63% 41.22 41.26 41.17 63,883
12 Feb 2024 41.51 -0.09 -0.22% 41.57 41.57 41.46 42,067
11 Feb 2024 41.60 -0.06 -0.14% 41.59 41.62 41.55 19,674
08 Feb 2024 41.66 -0.11 -0.26% 41.69 41.73 41.62 26,777
07 Feb 2024 41.77 0.02 0.05% 41.69 41.80 41.68 27,468
06 Feb 2024 41.75 0.22 0.53% 41.76 41.79 41.70 11,782
05 Feb 2024 41.53 -0.19 -0.46% 41.60 41.67 41.49 48,806
04 Feb 2024 41.72 -0.37 -0.88% 41.76 41.81 41.67 78,309
01 Feb 2024 42.09 0.09 0.21% 42.10 42.12 42.04 13,094
31 Ene 2024 42.00 0.02 0.05% 42.14 42.14 41.91 25,141
30 Ene 2024 41.98 0.38 0.91% 41.67 41.98 41.67 154,053
29 Ene 2024 41.60 0.20 0.48% 41.61 41.63 41.55 19,400
28 Ene 2024 41.40 0.03 0.07% 41.45 41.48 41.35 19,775
24 Ene 2024 41.37 0.01 0.02% 41.22 41.37 41.15 4,175
23 Ene 2024 41.36 -0.09 -0.22% 41.30 41.38 41.21 50,717
22 Ene 2024 41.45 0.14 0.34% 41.38 41.47 41.33 19,114
21 Ene 2024 41.31 0.22 0.54% 41.21 41.31 41.17 23,616
18 Ene 2024 41.09 -0.12 -0.29% 41.12 41.12 41.00 42,957
17 Ene 2024 41.21 -0.13 -0.31% 41.16 41.26 41.05 29,288
16 Ene 2024 41.34 -0.14 -0.34% 41.39 41.41 41.33 24,986
15 Ene 2024 41.48 -0.24 -0.58% 41.59 41.59 41.47 46,031
14 Ene 2024 41.72 0.05 0.12% 41.72 41.76 41.67 23,287
11 Ene 2024 41.67 0.16 0.39% 41.69 41.80 41.66 19,246
10 Ene 2024 41.51 -0.08 -0.19% 41.55 41.56 41.50 23,871
09 Ene 2024 41.59 0.01 0.02% 41.69 41.73 41.54 50,821
08 Ene 2024 41.58 0.15 0.36% 41.55 41.63 41.55 4,884
07 Ene 2024 41.43 -0.12 -0.29% 41.42 41.46 41.33 39,286
04 Ene 2024 41.55 -0.32 -0.76% 41.61 41.69 41.55 4,743
03 Ene 2024 41.87 0.01 0.02% 41.90 41.91 41.81 21,821
02 Ene 2024 41.86 -0.09 -0.21% 41.95 41.95 41.82 11,823
01 Ene 2024 41.95 -0.24 -0.57% 42.21 42.21 41.90 74,924
28 Dic 2023 42.19 -0.14 -0.33% 42.27 42.27 42.17 11,304

Su Consulta Reciente

Delayed Upgrade Clock