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

QPON

Datos Históricos BetaShares Capital

QPON Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jul 2022 25.46 -0.05 -0.2% 25.52 25.52 25.46 125,251
01 Jul 2022 25.51 -0.02 -0.08% 25.49 25.52 25.47 34,303
30 Jun 2022 25.53 -0.04 -0.16% 25.57 25.57 25.53 29,375
29 Jun 2022 25.57 0.04 0.16% 25.54 25.57 25.53 45,591
28 Jun 2022 25.53 -0.03 -0.12% 25.54 25.55 25.51 35,306
27 Jun 2022 25.56 0.02 0.08% 25.56 25.56 25.51 65,294
24 Jun 2022 25.54 0.01 0.04% 25.49 25.54 25.49 35,725
23 Jun 2022 25.53 0.00 0.0% 25.58 25.58 25.49 38,101
22 Jun 2022 25.53 0.04 0.16% 25.48 25.53 25.48 56,181
21 Jun 2022 25.49 0.02 0.08% 25.47 25.52 25.47 23,794
20 Jun 2022 25.47 -0.01 -0.04% 25.54 25.54 25.46 20,213
17 Jun 2022 25.48 -0.04 -0.16% 25.48 25.52 25.48 68,523
16 Jun 2022 25.52 0.05 0.2% 25.47 25.52 25.47 67,352
15 Jun 2022 25.47 -0.03 -0.12% 25.52 25.52 25.47 114,087
14 Jun 2022 25.50 -0.03 -0.12% 25.50 25.53 25.47 36,378
13 Jun 2022 25.53 0.00 0.0% 25.53 25.53 25.53 0
10 Jun 2022 25.53 0.01 0.04% 25.55 25.57 25.52 26,707
09 Jun 2022 25.52 0.01 0.04% 25.52 25.56 25.51 25,076
08 Jun 2022 25.51 -0.01 -0.04% 25.52 25.55 25.50 21,632
07 Jun 2022 25.52 -0.03 -0.12% 25.52 25.54 25.50 21,104
06 Jun 2022 25.55 0.03 0.12% 25.51 25.55 25.50 25,021
03 Jun 2022 25.52 -0.02 -0.08% 25.55 25.55 25.52 14,911
02 Jun 2022 25.54 0.03 0.12% 25.51 25.54 25.50 39,065
01 Jun 2022 25.51 0.00 0.0% 25.49 25.53 25.49 32,109
31 May 2022 25.51 -0.02 -0.08% 25.50 25.53 25.50 8,022
30 May 2022 25.53 0.02 0.08% 25.53 25.53 25.51 17,407
27 May 2022 25.51 0.01 0.04% 25.53 25.53 25.50 16,977
26 May 2022 25.50 -0.02 -0.08% 25.52 25.54 25.50 30,478
25 May 2022 25.52 0.00 0.0% 25.50 25.54 25.50 27,819
24 May 2022 25.52 0.00 0.0% 25.51 25.54 25.50 41,644
23 May 2022 25.52 0.00 0.0% 25.52 25.52 25.52 0
20 May 2022 25.52 -0.01 -0.04% 25.50 25.52 25.48 20,946
19 May 2022 25.53 0.01 0.04% 25.49 25.53 25.49 57,663
18 May 2022 25.52 -0.03 -0.12% 25.54 25.54 25.50 77,341
17 May 2022 25.55 0.04 0.16% 25.54 25.55 25.50 37,738
16 May 2022 25.51 0.01 0.04% 25.54 25.54 25.50 28,180
13 May 2022 25.50 -0.01 -0.04% 25.54 25.54 25.50 22,392
12 May 2022 25.51 -0.04 -0.16% 25.50 25.56 25.50 26,651
11 May 2022 25.55 0.00 0.0% 25.55 25.56 25.52 28,359
10 May 2022 25.55 0.04 0.16% 25.54 25.56 25.51 23,287
09 May 2022 25.51 -0.01 -0.04% 25.55 25.556 25.51 1,912,955
06 May 2022 25.52 -0.07 -0.27% 25.56 25.59 25.51 2,257,862
05 May 2022 25.59 0.01 0.04% 25.595 25.61 25.57 14,876
04 May 2022 25.58 0.00 0.0% 25.62 25.62 25.58 42,983
03 May 2022 25.58 -0.03 -0.12% 25.57 25.62 25.57 49,442
02 May 2022 25.61 0.00 0.0% 25.61 25.61 25.61 0
29 Abr 2022 25.61 0.01 0.04% 25.60 25.63 25.59 32,237
28 Abr 2022 25.60 -0.01 -0.04% 25.65 25.65 25.60 29,294
27 Abr 2022 25.61 -0.03 -0.12% 25.64 25.66 25.61 26,414
26 Abr 2022 25.64 -0.01 -0.04% 25.70 25.70 25.63 36,568
25 Abr 2022 25.65 0.00 0.0% 25.65 25.65 25.65 0
22 Abr 2022 25.65 -0.02 -0.08% 25.64 25.67 25.64 40,410
21 Abr 2022 25.67 0.01 0.04% 25.67 25.67 25.64 96,089
20 Abr 2022 25.66 0.01 0.04% 25.65 25.67 25.65 33,184
19 Abr 2022 25.65 0.00 0.0% 25.67 25.68 25.65 50,638
18 Abr 2022 25.65 0.00 0.0% 25.65 25.65 25.65 0
15 Abr 2022 25.65 0.00 0.0% 25.65 25.65 25.65 0
14 Abr 2022 25.65 -0.02 -0.08% 25.65 25.69 25.64 120,552
13 Abr 2022 25.67 0.00 0.0% 25.66 25.67 25.65 28,953
12 Abr 2022 25.67 0.00 0.0% 25.66 25.67 25.65 38,108
11 Abr 2022 25.67 -0.01 -0.04% 25.69 25.69 25.66 35,370
08 Abr 2022 25.68 0.01 0.04% 25.66 25.68 25.66 14,227
07 Abr 2022 25.67 -0.02 -0.08% 25.69 25.70 25.67 60,529
06 Abr 2022 25.69 0.00 0.0% 25.69 25.69 25.66 27,457
Su Consulta Reciente
ASX
QPON
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 20:02:23