Mercados españoles cerrados en 7 hrs 58 min

CSOP CSI 500 ETF (3005.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
16,200-0,130 (-0,80%)
A partir del 02:23PM HKT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202416,17016,17016,17016,20016,2003000
03 may 202416,33016,33016,33016,33016,330-
02 may 202416,04016,25016,04016,21016,21023.800
30 abr 202416,03016,03016,03016,03016,030-
29 abr 202416,03016,03016,03016,03016,030-
26 abr 202415,72015,72015,72015,72015,720-
25 abr 202415,51015,51015,51015,51015,510-
24 abr 202415,51015,51015,51015,51015,510-
23 abr 202415,51015,51015,51015,51015,510-
22 abr 202415,66015,66015,66015,66015,660-
19 abr 202415,70015,70015,70015,70015,700-
18 abr 202415,70015,70015,70015,70015,700-
17 abr 202415,54015,56015,54015,68015,6803400
16 abr 202415,42015,42015,42015,42015,420-
15 abr 202415,69015,69015,69015,69015,690-
12 abr 202415,69015,69015,69015,69015,690-
11 abr 202415,74015,74015,74015,74015,740-
10 abr 202415,74015,74015,74015,74015,740-
09 abr 202415,75015,75015,75015,75015,750-
08 abr 202415,75015,75015,75015,75015,750-
05 abr 202415,75015,75015,75015,75015,750-
03 abr 202415,72015,72015,72015,72015,720-
02 abr 202415,71015,71015,71015,71015,710-
28 mar 202415,30015,30015,30015,30015,300-
27 mar 202415,28015,28015,28015,28015,280-
26 mar 202415,51015,51015,51015,51015,5101000
25 mar 202415,74015,74015,74015,74015,740-
22 mar 202415,98016,01015,80015,88015,88060.000
21 mar 202416,35016,36016,19016,21016,21040.000
20 mar 202416,25016,33016,23016,29016,29026.000
19 mar 202416,21016,21016,21016,21016,210-
18 mar 202416,06016,18016,06016,21016,21037.400
15 mar 202415,95016,06015,95016,06016,06012.600
14 mar 202415,98015,98015,98015,98015,980-
13 mar 202416,02016,19016,02016,04016,04096.000
12 mar 202415,83015,83015,83015,83015,830-
11 mar 202415,83015,83015,83015,83015,830-
08 mar 202415,52015,52015,52015,52015,520-
07 mar 202415,57015,57015,42015,42015,4202800
06 mar 202415,53015,53015,53015,53015,530-
05 mar 202415,55015,55015,51015,51015,5101000
04 mar 202415,61015,61015,61015,63015,630200
01 mar 202415,54015,58015,54015,58015,5803200
29 feb 202415,52015,52015,52015,52015,520200
28 feb 202415,23015,23015,23015,23015,230-
27 feb 202415,49015,49015,49015,49015,490200
26 feb 202415,00015,00015,00015,16015,160600
23 feb 202414,98014,98014,98014,98014,980-
22 feb 202414,98014,98014,98014,98014,980-
21 feb 202414,88014,88014,88014,88014,880-
20 feb 202414,88014,88014,88014,88014,880400
19 feb 202414,88014,88014,88014,88014,880-
16 feb 202415,05015,05015,05015,05015,050-
15 feb 202414,79014,79014,79014,79014,790-
14 feb 202414,79014,79014,79014,79014,790-
09 feb 202414,79014,79014,79014,79014,790-
08 feb 202415,56015,56014,92014,91014,91019.000
07 feb 202414,79014,79014,79014,79014,790-
06 feb 202413,26013,92013,26013,96013,96040.200
05 feb 202412,80012,92012,72012,90012,90058.200
02 feb 202413,47013,47013,47013,47013,470-
01 feb 202413,75013,75013,75013,75013,750-
31 ene 202413,90013,93013,85013,82013,82060.000
30 ene 202414,11014,11014,11014,11014,110-
29 ene 202414,45014,45014,45014,45014,450-
26 ene 202414,70014,70014,70014,70014,700-
25 ene 202414,71014,71014,71014,71014,710-
24 ene 202414,42014,42014,42014,42014,420-
23 ene 202414,17014,17014,17014,17014,170200
22 ene 202413,91013,91013,91013,91013,910-
19 ene 202414,58014,58014,58014,58014,580-
18 ene 202414,27014,27014,27014,58014,58013.200
17 ene 202414,84014,84014,84014,84014,840-
16 ene 202415,17015,17015,17015,17015,170-
15 ene 202415,17015,17015,17015,17015,170-
12 ene 202415,17015,17015,17015,17015,170-
11 ene 202415,17015,17015,17015,17015,170-
10 ene 202415,17015,17015,17015,17015,170-
09 ene 202415,17015,17015,17015,17015,170-
08 ene 202415,17015,17015,17015,17015,170-
05 ene 202415,33015,33015,32015,33015,33014.800
04 ene 202415,75015,75015,75015,75015,750-
03 ene 202415,89015,89015,89015,89015,890-
02 ene 202415,89015,89015,89015,89015,890-
29 dic 202315,89015,89015,89015,89015,890-
28 dic 202315,76015,76015,76015,76015,760-
27 dic 202315,55015,55015,55015,55015,550-
22 dic 202315,57015,57015,57015,57015,570-
21 dic 202315,68015,68015,68015,68015,680-
20 dic 202315,68015,68015,68015,68015,680-
19 dic 202315,78015,78015,78015,78015,780-
18 dic 202315,89015,89015,89015,89015,890-
15 dic 202316,05016,05016,05016,05016,050-
14 dic 202316,05016,05016,05016,05016,050-
13 dic 202316,05016,05016,05016,05016,050-
12 dic 202316,14016,14016,14016,14016,140-
11 dic 202316,05016,05016,05016,06016,0609000
08 dic 202316,02016,02016,02016,02016,020-
07 dic 202316,02016,02016,02016,02016,020-
06 dic 202316,02016,02016,02016,02016,020-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...