Mercados españoles cerrados en 4 hrs 14 min

VanEck Bentham Global Capital Securities Active ETF (Managed Fund) (GCAP.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
8,720,00 (0,00%)
Al cierre: 01:07PM AEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20248,728,728,728,728,72229
09 may 20248,738,768,728,728,72485
08 may 20248,758,758,718,758,753788
07 may 20248,748,748,688,708,704004
06 may 20248,608,668,608,668,6639.139
03 may 20248,588,588,588,588,583000
02 may 20248,578,598,578,598,59902
01 may 20248,608,608,578,608,606265
01 may 20240.04 Dividendo
30 abr 20248,628,638,628,638,596910
29 abr 20248,598,598,588,598,55608
26 abr 20248,598,598,568,588,5446.230
24 abr 20248,578,588,548,578,5310.819
23 abr 20248,588,588,588,588,54700
22 abr 20248,598,598,568,578,5315.834
19 abr 20248,618,658,588,588,548696
18 abr 20248,588,618,588,618,5710.163
17 abr 20248,638,648,608,628,582138
16 abr 20248,668,678,668,678,63158
15 abr 20248,678,678,668,668,62280
12 abr 20248,668,668,658,658,612445
11 abr 20248,678,678,668,668,62359
10 abr 20248,668,668,668,668,62592
09 abr 20248,658,668,628,628,587829
08 abr 20248,688,688,688,688,643
05 abr 20248,668,668,668,668,62-
04 abr 20248,668,668,668,668,62120
03 abr 20248,668,688,658,688,6418.065
02 abr 20248,728,728,728,728,681
02 abr 20240.045 Dividendo
28 mar 20248,738,738,708,718,6211.961
27 mar 20248,738,738,718,738,645314
26 mar 20248,758,758,758,758,66-
25 mar 20248,768,788,728,758,6621.377
22 mar 20248,728,748,688,738,646136
21 mar 20248,718,718,688,688,601644
20 mar 20248,728,738,708,738,642074
19 mar 20248,708,738,698,728,6316.748
18 mar 20248,738,738,698,698,614
15 mar 20248,718,718,708,708,61793
14 mar 20248,668,698,658,698,618269
13 mar 20248,678,718,678,718,629957
12 mar 20248,708,738,708,728,63613
11 mar 20248,648,648,648,648,56-
08 mar 20248,648,648,638,648,563256
07 mar 20248,648,648,628,628,548135
06 mar 20248,638,688,638,678,599240
05 mar 20248,648,648,648,648,562319
04 mar 20248,628,668,598,638,5511.970
01 mar 20248,638,658,628,658,575308
01 mar 20240.045 Dividendo
29 feb 20248,708,708,688,708,5717.292
28 feb 20248,688,688,688,688,551803
27 feb 20248,708,708,708,708,573003
26 feb 20248,658,688,658,688,553792
23 feb 20248,658,658,658,658,521615
22 feb 20248,688,688,668,678,54141
21 feb 20248,628,628,628,628,4955
20 feb 20248,628,628,628,628,497000
19 feb 20248,628,638,628,638,50897
16 feb 20248,638,648,638,648,5119.782
15 feb 20248,618,628,618,618,483991
14 feb 20248,668,668,658,658,522600
13 feb 20248,648,648,648,648,512500
12 feb 20248,668,668,668,668,53532
09 feb 20248,658,658,658,658,5229
08 feb 20248,658,668,658,668,537767
07 feb 20248,658,658,658,658,52817
06 feb 20248,688,688,678,678,542
05 feb 20248,718,718,688,688,557252
02 feb 20248,708,708,688,688,553417
01 feb 20248,708,718,708,718,586747
01 feb 20240.045 Dividendo
31 ene 20248,718,748,698,718,5436.734
30 ene 20248,678,698,648,658,4853.265
29 ene 20248,708,708,668,678,5060.221
25 ene 20248,648,668,618,668,496616
24 ene 20248,688,698,618,638,46191.545
23 ene 20248,688,688,668,668,49223
22 ene 20248,648,648,638,648,474193
19 ene 20248,668,668,668,668,49-
18 ene 20248,668,668,668,668,4944
17 ene 20248,718,718,718,718,54-
16 ene 20248,688,718,678,718,5415.014
15 ene 20248,658,658,658,658,48-
12 ene 20248,678,678,658,658,48888
11 ene 20248,638,638,618,618,444696
10 ene 20248,718,718,718,718,54-
09 ene 20248,718,718,718,718,54-
09 ene 20240.05 Dividendo
08 ene 20248,708,718,688,718,494165
05 ene 20248,708,728,708,728,5049.516
04 ene 20248,738,738,738,738,511849
03 ene 20248,708,708,708,708,48-
02 ene 20248,718,718,708,708,487849
29 dic 20238,738,738,708,738,512740
28 dic 20238,718,738,708,738,512410
27 dic 20238,718,738,708,738,511073
22 dic 20238,708,738,708,738,515214
21 dic 20238,698,698,688,688,464248
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...