Mercados españoles abiertos en 4 hrs 37 min

Global X FANG+ ETF (FANG.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
25,25-0,04 (-0,16%)
A partir del 12:01PM AEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202425,2325,2625,1525,2525,2568.527
07 may 202425,2125,2925,0725,2925,2979.151
06 may 202424,8324,8524,7224,7524,7580.115
03 may 202424,5824,6224,5024,5024,5023.878
02 may 202424,3924,4524,3224,3224,3235.217
01 may 202424,5124,5124,3924,4524,4574.425
30 abr 202424,7724,8824,7524,8624,8638.586
29 abr 202424,7324,7324,5324,5824,58108.675
26 abr 202424,7224,7524,5924,6024,6066.701
24 abr 202424,3224,4324,2424,3324,3391.300
23 abr 202423,7223,7223,5923,6423,64119.270
22 abr 202423,8223,8223,5623,7523,75232.368
19 abr 202424,4024,4024,0124,1424,14208.500
18 abr 202424,7524,7824,6824,7824,7875.571
17 abr 202425,1225,2325,0125,0125,0171.857
16 abr 202424,9925,0824,9624,9824,9875.669
15 abr 202425,6525,7025,5625,5625,5675.755
12 abr 202425,5825,7225,5825,7125,71132.106
11 abr 202424,9925,0924,9925,0425,04221.416
10 abr 202424,8524,8724,7724,8124,81126.371
09 abr 202424,9324,9324,8424,8524,8544.024
08 abr 202424,9725,0924,9324,9724,9790.675
05 abr 202424,6224,6624,5024,6624,66105.036
04 abr 202425,0025,1724,9724,9924,9955.150
03 abr 202425,0225,0324,8624,8624,8679.407
02 abr 202425,3025,3125,1825,2325,2395.693
28 mar 202425,2525,2925,1125,1625,1663.619
27 mar 202425,2225,3225,2125,2925,2943.030
26 mar 202425,2825,3125,1725,2225,2250.367
25 mar 202425,2925,4025,2225,2725,2795.556
22 mar 202425,0625,1824,9625,1425,1477.149
21 mar 202424,9425,0524,8924,9824,9873.486
20 mar 202424,6424,7124,5924,6224,6264.288
19 mar 202424,4924,5624,4224,5624,5655.087
18 mar 202424,2524,2524,1024,2224,2272.741
15 mar 202424,3624,4124,3124,3224,32128.814
14 mar 202424,2824,3624,2724,3324,33112.568
13 mar 202424,5024,5324,4024,4424,4497.332
12 mar 202424,0124,1524,0124,1524,1597.693
11 mar 202424,0524,1324,0124,0424,04160.095
08 mar 202424,6924,7324,6224,6624,66231.596
07 mar 202424,4724,4724,0824,1624,16205.619
06 mar 202424,6124,6124,4824,5324,53122.797
05 mar 202425,0625,0724,9425,0125,0195.343
04 mar 202425,1025,3225,1025,3225,32142.132
01 mar 202424,8724,9124,8024,8724,8789.609
29 feb 202424,5824,6224,4224,5024,50187.732
28 feb 202425,0325,1725,0325,1525,1586.487
27 feb 202424,9024,9724,8824,8824,8887.481
26 feb 202425,0125,0124,8224,8624,86115.733
23 feb 202425,0325,0424,9825,0025,00132.869
22 feb 202424,3124,5524,2724,5024,50183.248
21 feb 202424,0124,0223,8323,8723,87144.344
20 feb 202424,5224,5624,3624,3924,39139.042
19 feb 202424,5924,7824,4624,5124,51248.754
16 feb 202424,8024,8424,7524,7824,7886.650
15 feb 202424,7924,9024,7924,8524,85102.404
14 feb 202424,5924,5924,4524,4624,46121.871
13 feb 202424,5524,6124,5124,6024,6083.348
12 feb 202424,7524,8224,7224,7924,79108.419
09 feb 202424,5024,5424,4624,5324,53102.809
08 feb 202424,4124,4124,3124,3724,3780.586
07 feb 202423,9423,9423,7823,8023,80119.778
06 feb 202423,9624,1523,9624,0624,06149.426
05 feb 202423,9424,0823,9424,0024,0096.047
02 feb 202423,3223,3923,2923,3023,30178.626
01 feb 202422,4222,5922,4222,5722,5781.019
31 ene 202422,8422,8422,3322,7022,70199.342
30 ene 202423,1623,2223,1223,1823,18133.509
29 ene 202422,9222,9622,7522,8422,84119.661
25 ene 202423,0023,0022,9022,9122,91206.779
24 ene 202422,7322,9022,7322,8922,89130.431
23 ene 202422,4122,4522,3322,3622,3653.095
22 ene 202422,3222,4522,3122,4422,4483.586
19 ene 202421,8122,0021,8121,9921,99188.618
18 ene 202421,6621,6621,5621,5721,57103.820
17 ene 202421,6321,6721,5921,6121,6138.460
16 ene 202421,4921,5221,4221,4721,4768.815
15 ene 202421,3221,4221,3221,3621,3612.455
12 ene 202421,3821,4221,3021,3521,3543.446
11 ene 202421,3221,3921,3221,3621,36117.012
10 ene 202421,2121,2121,0721,1321,1339.241
09 ene 202420,9421,0120,9421,0121,0131.253
08 ene 202420,4420,5220,4320,4720,4737.111
05 ene 202420,4120,4120,3420,3520,3543.385
04 ene 202420,4020,4420,3720,3720,3740.193
03 ene 202420,6420,6420,4720,4720,4771.736
02 ene 202420,9921,0920,8420,8820,88100.305
29 dic 202321,0021,0420,9620,9920,9950.588
28 dic 202320,9521,0820,9521,0521,0530.119
27 dic 202321,0321,0620,9721,0021,0077.325
22 dic 202321,1021,1020,9721,0321,0340.330
21 dic 202321,0621,0720,9921,0421,0468.102
20 dic 202321,2021,2821,1621,1721,1751.373
19 dic 202321,1721,2921,1721,2121,2159.279
18 dic 202320,9420,9820,9220,9620,9637.747
15 dic 202320,8720,8920,7720,7720,7745.086
14 dic 202320,9921,0520,8820,9520,95134.719
13 dic 202320,9621,0720,9621,0521,0590.215
12 dic 202320,7120,7620,6620,6820,6848.537
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...