1. Inicio
  2. Invertir
  3. ETFs
  4. Australia
  5. ASX
  6. ETFS Management AUS Limited (FANG)
  7. Histórico

FANG

Datos Históricos ETFS Management AUS

FANG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Ago 2022 13.27 0.24 1.84% 13.21 13.30 13.20 50,440
12 Ago 2022 13.03 -0.20 -1.51% 13.08 13.08 13.01 32,226
11 Ago 2022 13.23 0.41 3.2% 13.23 13.23 13.14 64,099
10 Ago 2022 12.82 -0.23 -1.76% 12.95 12.97 12.80 33,253
09 Ago 2022 13.05 -0.07 -0.53% 13.01 13.06 12.98 72,736
08 Ago 2022 13.12 -0.26 -1.94% 13.16 13.16 13.10 51,624
05 Ago 2022 13.38 0.18 1.36% 13.35 13.42 13.33 38,748
04 Ago 2022 13.20 0.33 2.56% 13.19 13.26 13.18 94,899
03 Ago 2022 12.87 0.12 0.94% 12.91 12.95 12.81 69,048
02 Ago 2022 12.75 -0.04 -0.31% 12.72 12.75 12.61 44,196
01 Ago 2022 12.79 -0.02 -0.16% 12.79 12.80 12.72 74,040
29 Jul 2022 12.81 0.26 2.07% 12.97 12.97 12.78 72,943
28 Jul 2022 12.55 0.21 1.7% 12.61 12.61 12.52 119,161
27 Jul 2022 12.34 -0.09 -0.72% 12.38 12.38 12.28 91,467
26 Jul 2022 12.43 -0.14 -1.11% 12.31 12.43 12.22 111,348
25 Jul 2022 12.57 -0.19 -1.49% 12.58 12.61 12.54 63,794
22 Jul 2022 12.76 0.10 0.79% 12.84 12.84 12.75 117,795
21 Jul 2022 12.66 0.09 0.72% 12.64 12.68 12.61 59,968
20 Jul 2022 12.57 0.47 3.88% 12.57 12.61 12.52 64,971
19 Jul 2022 12.10 -0.23 -1.87% 12.25 12.25 12.07 47,264
18 Jul 2022 12.33 0.23 1.9% 12.24 12.37 12.16 55,044
15 Jul 2022 12.10 0.02 0.17% 12.08 12.13 12.05 38,084
14 Jul 2022 12.08 -0.02 -0.17% 12.11 12.13 12.04 41,844
13 Jul 2022 12.10 -0.09 -0.74% 12.05 12.13 12.05 36,551
12 Jul 2022 12.19 -0.24 -1.93% 12.27 12.27 12.13 64,474
11 Jul 2022 12.43 -0.23 -1.82% 12.58 12.60 12.43 25,072
08 Jul 2022 12.66 0.27 2.18% 12.58 12.66 12.58 42,816
07 Jul 2022 12.39 0.10 0.81% 12.38 12.47 12.305 33,127
06 Jul 2022 12.29 0.30 2.5% 12.29 12.42 12.29 51,872
05 Jul 2022 11.99 0.12 1.01% 12.00 12.04 11.97 83,182
04 Jul 2022 11.87 0.18 1.54% 11.94 11.94 11.83 57,057
01 Jul 2022 11.69 -0.19 -1.6% 11.75 11.78 11.63 115,615
30 Jun 2022 11.88 -0.81 -6.38% 12.04 12.06 11.86 227,287
29 Jun 2022 12.69 -0.40 -3.06% 12.70 12.70 12.62 90,990
28 Jun 2022 13.09 -0.18 -1.36% 13.17 13.18 12.99 102,783
27 Jun 2022 13.27 0.42 3.27% 13.17 13.38 13.06 100,572
24 Jun 2022 12.85 0.37 2.96% 12.60 12.86 12.59 54,567
23 Jun 2022 12.48 0.27 2.21% 12.26 12.50 12.26 65,874
22 Jun 2022 12.21 -0.07 -0.57% 12.36 12.36 12.20 68,372
21 Jun 2022 12.28 0.14 1.15% 12.16 12.29 12.16 69,778
20 Jun 2022 12.14 0.17 1.42% 12.18 12.20 12.05 165,578
17 Jun 2022 11.97 -0.31 -2.52% 11.78 12.01 11.71 721,743
16 Jun 2022 12.28 0.02 0.16% 12.40 12.53 12.28 119,887
15 Jun 2022 12.26 0.21 1.74% 12.18 12.27 12.14 59,017
14 Jun 2022 12.05 -0.84 -6.52% 11.84 12.05 11.77 223,393
13 Jun 2022 12.89 0.00 0.0% 12.89 12.89 12.89 0
10 Jun 2022 12.89 -0.16 -1.23% 12.86 12.95 12.77 77,582
09 Jun 2022 13.05 0.08 0.62% 13.16 13.19 13.05 38,526
08 Jun 2022 12.97 0.29 2.29% 12.83 12.97 12.70 45,551
07 Jun 2022 12.68 0.03 0.24% 12.74 12.77 12.61 124,474
06 Jun 2022 12.65 -0.30 -2.32% 12.60 12.67 12.52 27,832
03 Jun 2022 12.95 0.30 2.37% 12.94 12.97 12.92 15,605
02 Jun 2022 12.65 -0.08 -0.63% 12.62 12.65 12.56 68,775
01 Jun 2022 12.73 -0.05 -0.39% 12.77 12.82 12.72 81,741
31 May 2022 12.78 -0.02 -0.16% 12.82 12.82 12.68 90,801
30 May 2022 12.80 0.55 4.49% 12.62 12.80 12.62 225,024
27 May 2022 12.25 0.65 5.6% 12.38 12.43 12.22 151,696
26 May 2022 11.60 0.07 0.61% 11.63 11.70 11.56 111,303
25 May 2022 11.53 -0.17 -1.45% 11.60 11.60 11.48 95,790
24 May 2022 11.70 -0.48 -3.94% 11.90 11.91 11.68 170,258
23 May 2022 12.18 0.00 0.0% 12.18 12.18 12.18 0
20 May 2022 12.18 0.12 1.0% 12.15 12.21 12.14 87,790
19 May 2022 12.06 -0.60 -4.74% 12.04 12.09 12.01 152,425
18 May 2022 12.66 0.16 1.28% 12.71 12.71 12.60 99,881
Su Consulta Reciente
ASX
FANG
ETFS Manag..
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 12:23:30