DZZF

Datos Históricos BetaShares Capital

DZZF Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Ago 2022 24.53 0.24 0.99% 24.55 24.55 24.50 453
12 Ago 2022 24.29 -0.24 -0.98% 24.59 24.59 24.29 14,502
11 Ago 2022 24.53 0.27 1.11% 24.74 24.74 24.51 2,769
10 Ago 2022 24.26 -0.19 -0.78% 24.64 24.64 24.25 8,975
09 Ago 2022 24.45 0.01 0.04% 24.46 24.48 24.38 2,506
08 Ago 2022 24.44 -0.11 -0.45% 24.85 24.85 24.43 6,570
05 Ago 2022 24.55 0.12 0.49% 24.60 24.60 24.49 273
04 Ago 2022 24.43 0.15 0.62% 24.60 24.60 24.43 12,471
03 Ago 2022 24.28 0.16 0.66% 24.36 24.52 24.24 3,611
02 Ago 2022 24.12 -0.10 -0.41% 24.47 24.47 24.10 2,397
01 Ago 2022 24.22 0.14 0.58% 24.33 24.33 24.16 1,649
29 Jul 2022 24.08 0.34 1.43% 23.99 24.10 23.99 508
28 Jul 2022 23.74 0.14 0.59% 23.70 23.77 23.70 1,504
27 Jul 2022 23.60 -0.02 -0.08% 23.50 23.60 23.50 5,682
26 Jul 2022 23.62 -0.09 -0.38% 23.86 23.86 23.55 4,398
25 Jul 2022 23.71 -0.06 -0.25% 23.78 23.78 23.65 1,834
22 Jul 2022 23.77 0.14 0.59% 23.87 23.87 23.74 76
21 Jul 2022 23.63 0.11 0.45% 23.83 23.83 23.63 6,351
20 Jul 2022 23.525 0.38 1.62% 23.56 23.62 23.525 3,044
19 Jul 2022 23.15 -0.26 -1.11% 23.44 23.44 23.14 10,085
18 Jul 2022 23.41 0.26 1.12% 23.43 23.43 23.34 2,104
15 Jul 2022 23.15 0.05 0.22% 23.36 23.36 23.10 1,349
14 Jul 2022 23.10 -0.05 -0.22% 23.33 23.33 23.05 317
13 Jul 2022 23.15 0.00 0.0% 23.21 23.23 23.15 4,786
12 Jul 2022 23.15 0.00 0.0% 23.58 23.60 23.15 3,399
11 Jul 2022 23.15 -0.09 -0.39% 23.56 23.56 23.12 537
08 Jul 2022 23.24 0.11 0.48% 23.60 23.60 23.13 5,221
07 Jul 2022 23.13 0.05 0.22% 23.19 23.19 23.08 929
06 Jul 2022 23.08 0.28 1.23% 22.94 23.08 22.90 759
05 Jul 2022 22.80 -0.05 -0.22% 22.92 22.92 22.79 187
04 Jul 2022 22.85 0.22 0.97% 23.00 23.00 22.85 1,275
01 Jul 2022 22.63 -0.67 -2.88% 22.66 22.69 22.57 2,272
30 Jun 2022 23.30 -0.18 -0.77% 23.60 23.60 23.30 2,013
29 Jun 2022 23.48 -0.23 -0.97% 23.45 23.48 23.38 1,827
28 Jun 2022 23.71 -0.13 -0.55% 24.02 24.02 23.66 11,831
27 Jun 2022 23.84 0.44 1.88% 23.91 23.92 23.73 4,110
24 Jun 2022 23.40 0.39 1.69% 23.24 23.40 23.19 692
23 Jun 2022 23.01 0.31 1.37% 22.99 23.05 22.96 1,209
22 Jun 2022 22.70 -0.07 -0.31% 23.00 23.01 22.70 2,392
21 Jun 2022 22.77 0.25 1.11% 22.60 22.77 22.60 522
20 Jun 2022 22.52 0.22 0.99% 22.41 22.73 22.41 2,213
17 Jun 2022 22.30 -0.38 -1.68% 22.22 22.33 22.10 32,040
16 Jun 2022 22.68 -0.06 -0.26% 22.89 22.92 22.68 21,842
15 Jun 2022 22.74 0.00 0.0% 22.98 22.98 22.74 2,665
14 Jun 2022 22.74 -0.96 -4.05% 23.25 23.25 22.55 862
13 Jun 2022 23.70 0.00 0.0% 23.70 23.70 23.70 0
10 Jun 2022 23.70 -0.34 -1.41% 24.06 24.06 23.70 2,458
09 Jun 2022 24.04 -0.15 -0.62% 24.19 24.19 24.00 631
08 Jun 2022 24.19 0.15 0.62% 24.44 24.44 24.15 2,752
07 Jun 2022 24.04 -0.26 -1.07% 24.40 24.40 23.97 1,310
06 Jun 2022 24.30 -0.12 -0.49% 24.52 24.52 24.16 567
03 Jun 2022 24.42 0.18 0.74% 24.43 24.43 24.375 469
02 Jun 2022 24.24 -0.29 -1.18% 24.85 24.85 24.19 9,473
01 Jun 2022 24.53 -0.18 -0.73% 24.91 24.91 24.53 1,611
31 May 2022 24.71 -0.16 -0.64% 25.12 25.12 24.68 633
30 May 2022 24.87 0.49 2.01% 24.81 24.87 24.79 1,503
27 May 2022 24.38 0.16 0.66% 24.54 24.54 24.38 6,945
26 May 2022 24.22 0.08 0.33% 24.49 24.49 24.22 6,016
25 May 2022 24.14 -0.07 -0.29% 24.27 24.27 24.11 848
24 May 2022 24.21 0.00 0.0% 24.28 24.28 24.05 701
23 May 2022 24.21 0.00 0.0% 24.21 24.21 24.21 0
20 May 2022 24.21 0.15 0.62% 24.10 24.25 24.10 878
19 May 2022 24.06 -0.43 -1.76% 24.44 24.44 24.02 865
18 May 2022 24.49 0.23 0.95% 24.54 24.58 24.49 706
Su Consulta Reciente
ASX
DZZF
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20220816 14:09:59