Mercados españoles cerrados

BetaShares Video Games and Esports ETF (GAME.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
10,00-0,03 (-0,30%)
Al cierre: 11:36AM AEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202410,0010,0010,0010,0010,00300
16 may 20249,9710,039,9710,0310,0362
15 may 202410,0310,039,939,939,935466
14 may 20249,919,919,919,919,91804
13 may 20249,859,859,839,839,83680
10 may 20249,879,879,789,789,7888
09 may 20249,829,879,829,879,87230
08 may 20249,839,839,779,799,7981
07 may 20249,809,809,789,789,782
06 may 20249,779,779,719,719,711853
03 may 20249,599,659,599,629,62851
02 may 20249,599,599,579,579,574
01 may 20249,519,539,509,539,53621
30 abr 20249,509,559,509,559,5550
29 abr 20249,549,549,549,549,541036
26 abr 20249,459,459,429,459,4513
24 abr 20249,369,369,369,369,36-
23 abr 20249,349,399,349,369,3613
22 abr 20249,299,369,299,369,36211
19 abr 20249,509,509,299,299,29253
18 abr 20249,419,419,419,419,41238
17 abr 20249,459,459,459,459,453
16 abr 20249,509,509,419,429,424616
15 abr 20249,699,699,699,699,692
12 abr 20249,699,699,699,699,69101
11 abr 20249,679,689,669,669,66694
10 abr 20249,659,689,659,689,68105
09 abr 20249,659,659,629,639,63684
08 abr 20249,579,599,569,569,561058
05 abr 20249,609,609,509,509,5010
04 abr 20249,649,649,609,609,60531
03 abr 20249,609,609,609,609,6046
02 abr 20249,789,789,759,759,75144
28 mar 20249,849,849,779,779,778
27 mar 20249,809,809,809,809,804
26 mar 20249,719,729,719,729,72685
25 mar 20249,909,909,769,769,76792
22 mar 20249,819,819,819,819,812500
21 mar 20249,829,879,769,769,765369
20 mar 20249,719,749,709,709,70264
19 mar 20249,719,719,679,679,676
18 mar 20249,649,689,649,689,684
15 mar 20249,699,729,599,599,5921
14 mar 20249,699,699,679,679,673
13 mar 20249,629,739,629,699,693447
12 mar 20249,649,679,639,679,67363
11 mar 20249,539,609,539,599,591786
08 mar 20249,489,549,489,529,52111
07 mar 202410,1910,199,499,499,49305
06 mar 20249,539,549,539,549,54320
05 mar 20249,779,779,649,649,64210
04 mar 20249,869,869,839,839,838
01 mar 20249,839,839,739,779,771126
29 feb 20249,779,779,709,749,7423
28 feb 20249,859,889,859,869,86464
27 feb 20249,779,779,729,729,722
26 feb 20249,879,879,879,879,87-
23 feb 20249,879,879,879,879,8710
22 feb 20249,819,829,819,819,81312
21 feb 20249,749,839,749,839,83117
20 feb 202410,0910,099,939,939,93210
19 feb 202410,1410,149,9710,0010,003950
16 feb 202410,0510,1510,0510,1410,14110
15 feb 202410,0710,1210,0510,0510,05163
14 feb 20249,879,939,879,939,93427
13 feb 20249,909,909,899,909,90210
12 feb 20249,869,909,859,909,9011
09 feb 202410,0010,009,829,829,822502
08 feb 20249,979,999,969,999,9940
07 feb 20249,899,919,789,789,781103
06 feb 20249,749,809,749,809,801156
05 feb 20249,669,669,669,669,66-
02 feb 20249,559,669,539,669,6658
01 feb 20249,479,519,479,489,48437
31 ene 20249,369,479,369,479,474594
30 ene 20249,499,589,499,589,582
29 ene 20249,469,559,469,559,5510
25 ene 20249,369,569,369,549,5484
24 ene 20249,359,359,359,359,35-
23 ene 20249,339,359,339,359,35285
22 ene 20249,269,349,269,349,346
19 ene 20249,319,319,269,269,26511
18 ene 20249,279,279,249,259,258
17 ene 20249,459,459,299,299,29110
16 ene 20249,529,529,399,399,396
15 ene 20249,419,429,419,429,4222
12 ene 20249,569,569,479,479,47746
11 ene 20249,489,509,489,509,50267
10 ene 20249,469,469,419,419,412
09 ene 20249,419,439,409,409,40502
08 ene 20249,339,339,219,219,21973
05 ene 20249,279,339,279,299,29949
04 ene 20249,359,359,269,269,2612
03 ene 20249,389,389,299,299,2959
02 ene 20249,429,429,389,389,3813
29 dic 20239,339,339,339,339,338
28 dic 20239,379,379,329,359,35226
27 dic 20239,349,359,289,289,288
22 dic 20239,629,629,529,529,52103
21 dic 20239,519,549,519,549,5466
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...