ASIA

Datos Históricos BetaShares Capital

ASIA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jul 2022 7.42 0.13 1.78% 7.50 7.50 7.42 93,892
01 Jul 2022 7.29 -0.22 -2.93% 7.41 7.45 7.28 73,736
30 Jun 2022 7.51 -0.14 -1.83% 7.60 7.63 7.51 116,666
29 Jun 2022 7.65 -0.06 -0.78% 7.68 7.71 7.61 107,232
28 Jun 2022 7.71 -0.20 -2.53% 7.85 7.85 7.66 171,624
27 Jun 2022 7.91 0.25 3.26% 7.73 8.02 7.71 257,721
24 Jun 2022 7.66 0.15 2.0% 7.50 7.69 7.50 151,828
23 Jun 2022 7.51 0.03 0.4% 7.48 7.52 7.40 81,253
22 Jun 2022 7.48 -0.05 -0.66% 7.56 7.60 7.48 94,717
21 Jun 2022 7.53 0.12 1.62% 7.45 7.57 7.45 124,195
20 Jun 2022 7.41 0.00 0.0% 7.45 7.49 7.35 164,063
17 Jun 2022 7.41 -0.10 -1.33% 7.21 7.47 7.20 107,930
16 Jun 2022 7.51 -0.23 -2.97% 7.70 7.74 7.51 138,620
15 Jun 2022 7.74 0.19 2.52% 7.62 7.78 7.62 207,943
14 Jun 2022 7.55 -0.28 -3.58% 7.50 7.56 7.35 201,735
13 Jun 2022 7.83 0.00 0.0% 7.83 7.83 7.83 0
10 Jun 2022 7.83 0.00 0.0% 7.79 7.88 7.64 136,981
09 Jun 2022 7.83 0.04 0.51% 7.96 7.98 7.83 155,935
08 Jun 2022 7.79 0.31 4.14% 7.59 7.80 7.59 172,588
07 Jun 2022 7.48 0.06 0.81% 7.52 7.59 7.48 200,572
06 Jun 2022 7.42 -0.08 -1.07% 7.42 7.45 7.35 101,464
03 Jun 2022 7.50 0.15 2.04% 7.46 7.53 7.46 91,150
02 Jun 2022 7.35 -0.08 -1.08% 7.37 7.37 7.32 106,441
01 Jun 2022 7.43 -0.07 -0.93% 7.50 7.50 7.41 74,508
31 May 2022 7.50 0.15 2.04% 7.37 7.52 7.32 178,503
30 May 2022 7.35 0.25 3.52% 7.21 7.35 7.20 241,391
27 May 2022 7.10 0.27 3.95% 7.10 7.16 7.07 511,560
26 May 2022 6.83 -0.04 -0.58% 6.88 6.92 6.83 108,952
25 May 2022 6.87 -0.08 -1.15% 6.90 6.92 6.79 188,079
24 May 2022 6.95 -0.15 -2.11% 7.10 7.10 6.95 198,916
23 May 2022 7.10 -0.11 -1.53% 7.22 7.24 7.07 119,717
20 May 2022 7.21 0.13 1.84% 7.14 7.23 7.11 133,200
19 May 2022 7.08 -0.20 -2.75% 7.07 7.11 7.02 165,015
18 May 2022 7.28 0.07 0.97% 7.28 7.31 7.22 181,613
17 May 2022 7.21 0.06 0.84% 7.13 7.21 7.07 83,963
16 May 2022 7.15 0.12 1.71% 7.17 7.22 7.09 249,406
13 May 2022 7.03 0.20 2.93% 6.88 7.06 6.88 199,974
12 May 2022 6.83 -0.24 -3.39% 6.91 6.93 6.82 127,704
11 May 2022 7.07 0.15 2.17% 6.92 7.13 6.89 151,840
10 May 2022 6.92 -0.03 -0.43% 6.87 6.96 6.73 249,306
09 May 2022 6.95 -0.10 -1.42% 7.02 7.02 6.92 110,757
06 May 2022 7.05 -0.26 -3.56% 7.20 7.20 7.02 108,480
05 May 2022 7.31 0.01 0.14% 7.30 7.36 7.26 62,904
04 May 2022 7.30 -0.17 -2.28% 7.45 7.46 7.29 91,926
03 May 2022 7.47 0.13 1.77% 7.40 7.53 7.35 327,144
02 May 2022 7.34 0.00 0.0% 7.34 7.34 7.34 0
29 Abr 2022 7.34 0.40 5.76% 6.89 7.43 6.89 208,924
28 Abr 2022 6.94 0.11 1.61% 6.93 6.98 6.91 100,405
27 Abr 2022 6.83 -0.06 -0.87% 6.82 6.86 6.745 311,458
26 Abr 2022 6.89 0.02 0.29% 6.86 6.96 6.86 148,040
25 Abr 2022 6.87 0.00 0.0% 6.87 6.87 6.87 0
22 Abr 2022 6.87 0.02 0.29% 6.81 6.89 6.70 152,669
21 Abr 2022 6.85 -0.19 -2.7% 7.01 7.01 6.85 355,870
20 Abr 2022 7.04 -0.02 -0.28% 7.06 7.08 7.00 188,272
19 Abr 2022 7.06 -0.20 -2.75% 7.26 7.26 7.06 188,924
18 Abr 2022 7.26 0.00 0.0% 7.26 7.26 7.26 0
15 Abr 2022 7.26 0.00 0.0% 7.26 7.26 7.26 0
14 Abr 2022 7.26 -0.05 -0.68% 7.30 7.32 7.24 72,815
13 Abr 2022 7.31 0.13 1.81% 7.15 7.32 7.14 91,890
12 Abr 2022 7.18 0.03 0.42% 7.16 7.26 7.12 135,707
11 Abr 2022 7.15 -0.17 -2.32% 7.31 7.31 7.15 166,853
08 Abr 2022 7.32 -0.15 -2.01% 7.44 7.44 7.28 178,340
07 Abr 2022 7.47 -0.06 -0.8% 7.50 7.55 7.42 114,003
06 Abr 2022 7.53 -0.23 -2.96% 7.70 7.70 7.51 122,682
Su Consulta Reciente
ASX
ASIA
BetaShares..
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 20:00:18