1. Inicio
  2. Invertir
  3. ETFs
  4. Australia
  5. ASX
  6. BetaShares Capital Limited (FOOD)
  7. Histórico

FOOD

Datos Históricos BetaShares Capital

FOOD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jul 2022 6.96 0.07 1.02% 6.95 6.96 6.93 19,712
01 Jul 2022 6.89 -0.31 -4.31% 7.08 7.08 6.89 27,661
30 Jun 2022 7.20 -0.07 -0.96% 7.27 7.27 7.19 48,132
29 Jun 2022 7.27 -0.01 -0.14% 7.26 7.30 7.25 40,029
28 Jun 2022 7.28 0.11 1.53% 7.17 7.29 7.17 36,006
27 Jun 2022 7.17 0.16 2.28% 7.09 7.17 7.08 105,305
24 Jun 2022 7.01 -0.21 -2.91% 6.96 7.02 6.92 70,236
23 Jun 2022 7.22 -0.11 -1.5% 7.20 7.25 7.19 82,754
22 Jun 2022 7.33 -0.03 -0.41% 7.40 7.40 7.32 32,875
21 Jun 2022 7.36 0.07 0.96% 7.24 7.40 7.24 152,682
20 Jun 2022 7.29 -0.13 -1.75% 7.45 7.45 7.23 110,651
17 Jun 2022 7.42 -0.14 -1.85% 7.37 7.43 7.34 100,550
16 Jun 2022 7.56 -0.04 -0.53% 7.65 7.66 7.56 42,885
15 Jun 2022 7.60 0.05 0.66% 7.56 7.60 7.56 78,241
14 Jun 2022 7.55 -0.30 -3.82% 7.75 7.75 7.47 123,764
13 Jun 2022 7.85 0.00 0.0% 7.85 7.85 7.85 0
10 Jun 2022 7.85 -0.17 -2.12% 7.89 7.90 7.85 76,011
09 Jun 2022 8.02 -0.09 -1.11% 8.04 8.08 7.99 74,097
08 Jun 2022 8.11 -0.05 -0.61% 8.07 8.12 8.07 96,043
07 Jun 2022 8.16 0.02 0.25% 8.12 8.16 8.06 231,014
06 Jun 2022 8.14 -0.04 -0.49% 8.18 8.18 8.09 33,505
03 Jun 2022 8.18 0.09 1.11% 8.21 8.21 8.17 40,307
02 Jun 2022 8.09 -0.12 -1.46% 8.20 8.20 8.06 613,766
01 Jun 2022 8.21 0.07 0.86% 8.20 8.25 8.20 837,744
31 May 2022 8.14 -0.08 -0.97% 8.25 8.25 8.14 43,581
30 May 2022 8.22 0.12 1.48% 8.23 8.23 8.17 102,013
27 May 2022 8.10 0.02 0.25% 8.14 8.22 8.08 59,959
26 May 2022 8.08 -0.03 -0.37% 8.06 8.18 8.06 87,555
25 May 2022 8.11 0.09 1.12% 8.11 8.12 8.07 46,970
24 May 2022 8.02 0.10 1.26% 8.03 8.06 8.01 1,095,291
23 May 2022 7.92 -0.11 -1.37% 8.00 8.00 7.88 56,876
20 May 2022 8.03 0.07 0.88% 8.10 8.10 8.00 52,069
19 May 2022 7.96 -0.29 -3.52% 8.00 8.01 7.90 62,707
18 May 2022 8.25 0.11 1.35% 8.18 8.27 8.18 79,469
17 May 2022 8.14 0.16 2.01% 8.04 8.15 8.04 43,119
16 May 2022 7.98 0.09 1.14% 8.00 8.09 7.94 44,088
13 May 2022 7.89 0.09 1.15% 7.81 7.90 7.80 50,473
12 May 2022 7.80 -0.02 -0.26% 7.83 7.88 7.80 107,435
11 May 2022 7.82 0.02 0.26% 7.70 7.84 7.70 56,209
10 May 2022 7.80 -0.23 -2.86% 7.92 7.92 7.71 630,222
09 May 2022 8.03 -0.19 -2.31% 8.20 8.20 8.03 115,478
06 May 2022 8.22 -0.23 -2.72% 8.35 8.35 8.21 172,657
05 May 2022 8.45 0.10 1.2% 8.46 8.49 8.42 120,418
04 May 2022 8.35 0.05 0.6% 8.34 8.43 8.33 61,393
03 May 2022 8.30 -0.14 -1.66% 8.24 8.31 8.24 39,833
02 May 2022 8.44 0.00 0.0% 8.44 8.44 8.44 0
29 Abr 2022 8.44 0.07 0.84% 8.50 8.51 8.42 42,579
28 Abr 2022 8.37 0.18 2.2% 8.32 8.42 8.32 242,219
27 Abr 2022 8.19 -0.14 -1.68% 8.35 8.35 8.16 65,954
26 Abr 2022 8.33 -0.34 -3.92% 8.42 8.42 8.25 123,972
25 Abr 2022 8.67 0.00 0.0% 8.67 8.67 8.67 0
22 Abr 2022 8.67 -0.24 -2.69% 8.80 8.80 8.63 179,452
21 Abr 2022 8.91 0.04 0.45% 9.00 9.00 8.89 200,763
20 Abr 2022 8.87 0.02 0.23% 8.92 8.93 8.84 176,585
19 Abr 2022 8.85 0.11 1.26% 8.85 8.96 8.82 82,679
18 Abr 2022 8.74 0.00 0.0% 8.74 8.74 8.74 0
15 Abr 2022 8.74 0.00 0.0% 8.74 8.74 8.74 0
14 Abr 2022 8.74 0.06 0.69% 8.79 8.79 8.71 102,789
13 Abr 2022 8.68 0.12 1.4% 8.63 8.74 8.63 31,576
12 Abr 2022 8.56 -0.03 -0.35% 8.69 8.69 8.54 87,282
11 Abr 2022 8.59 0.08 0.94% 9.00 9.00 8.55 72,339
08 Abr 2022 8.51 0.12 1.43% 8.38 8.51 8.38 84,789
07 Abr 2022 8.39 -0.05 -0.59% 8.40 8.42 8.36 77,921
06 Abr 2022 8.44 -0.01 -0.12% 8.52 8.52 8.42 47,529
Su Consulta Reciente
ASX
FOOD
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 18:22:46