Mercados españoles cerrados

ChinaAMC CSI 300 Index ETF (3188.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
39,300-0,400 (-1,01%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202439,88040,06039,30039,30039,3001.142.900
30 may 202439,76040,02039,66039,70039,7001.636.400
29 may 202439,92040,10039,74039,98039,9801.692.600
28 may 202440,14040,16039,78039,84039,840496.300
27 may 202439,96040,14039,82040,14040,140577.707
24 may 202440,26040,30039,60039,60039,6002.054.000
23 may 202440,56040,56040,16040,28040,280699.459
22 may 202440,62040,88040,56040,72040,720842.715
21 may 202440,76040,80040,58040,80040,800931.400
20 may 202441,32041,50040,80041,50041,5001.583.400
17 may 202440,48041,02040,22041,00041,0001.610.929
16 may 202440,90041,30040,26040,50040,5001.498.203
14 may 202440,66041,30040,34041,30041,300991.592
13 may 202440,64040,90040,32040,90040,900894.939
10 may 202440,84040,92040,48040,70040,7001.240.047
09 may 202440,42040,80040,34040,66040,6601.854.269
08 may 202440,70040,70040,22040,36040,3602.113.812
07 may 202440,62040,78040,54040,74040,7401.978.776
06 may 202440,90040,90040,54040,66040,6601.685.000
03 may 202440,72040,96040,70040,88040,8802.033.982
02 may 202440,02040,56039,86040,42040,4201.305.056
30 abr 202440,60040,60039,90040,08040,0801.333.800
29 abr 202439,66040,32039,58040,18040,1803.237.126
26 abr 202439,26039,72039,26039,66039,6601.929.025
25 abr 202439,00039,18038,74039,06039,060736.577
24 abr 202439,18039,18038,74039,18039,1802.184.600
23 abr 202439,04039,06038,74038,92038,9202.597.382
22 abr 202439,20039,40039,06039,26039,2601.178.619
19 abr 202439,38039,38038,94039,30039,3001.545.108
18 abr 202439,32039,88039,28039,46039,4602.363.661
17 abr 202438,86039,42038,70039,36039,3604.122.672
16 abr 202439,26039,26038,72038,78038,7802.830.327
15 abr 202438,60039,42038,60039,28039,2801.818.368
12 abr 202438,86039,02038,44038,62038,6201.581.176
11 abr 202438,70039,08038,70038,96038,9601.709.690
10 abr 202439,20039,24038,84038,98038,9804.593.638
09 abr 202439,34039,36039,08039,20039,2001.381.592
08 abr 202439,58039,62039,24039,34039,3401.033.357
05 abr 202439,46039,60039,20039,60039,600724.187
03 abr 202439,58039,62039,46039,60039,600865.910
02 abr 202439,72039,86039,50039,60039,6001.888.800
28 mar 202438,76039,42038,68039,10039,1001.848.800
27 mar 202439,06039,26038,80038,92038,9201.823.800
26 mar 202439,26039,40039,08039,30039,3002.428.064
25 mar 202439,06039,56039,06039,24039,2401.213.529
22 mar 202439,76039,82038,90039,66039,6603.710.000
21 mar 202440,20040,20039,84040,00040,0001.251.708
20 mar 202439,88040,06039,72039,76039,7601.127.069
19 mar 202440,14040,24039,84039,96039,9601.912.600
18 mar 202439,84040,16039,80039,84039,8401.622.198
15 mar 202439,50039,82039,30039,78039,7801.575.320
14 mar 202439,84040,12039,52039,74039,7401.364.880
13 mar 202440,28040,28039,78040,28040,2802.186.200
12 mar 202440,20040,38040,06040,28040,2803.223.127
11 mar 202439,72040,20039,54039,94039,9402.028.861
08 mar 202439,60039,64039,22039,36039,3601.399.550
07 mar 202439,66039,74039,26039,30039,3002.894.267
06 mar 202439,48039,88039,48039,66039,6601.467.692
05 mar 202439,46039,80039,22039,50039,5002.962.325
04 mar 202439,42039,70039,22039,70039,7001.228.400
01 mar 202439,20039,56039,02039,36039,3601.866.000
29 feb 202438,42039,22038,42039,20039,2002.574.000
28 feb 202439,00039,26038,42038,42038,4203.123.000
27 feb 202438,38039,06038,34038,98038,9802.836.487
26 feb 202438,72038,96038,42038,46038,4602.493.361
23 feb 202439,00039,08038,72038,72038,7202.408.590
22 feb 202438,52038,96038,46038,96038,9602.519.404
21 feb 202437,88039,04037,70038,52038,5206.347.243
20 feb 202437,80038,02037,62037,88037,8802.236.200
19 feb 202438,30038,30037,52037,80037,8002.966.549
16 feb 202437,62038,12037,44038,10038,1002.384.630
15 feb 202437,40037,54037,08037,54037,540858.676
14 feb 202437,16037,50036,94037,50037,5001.173.699
09 feb 202437,16037,16037,16037,16037,160-
08 feb 202437,14037,58037,14037,34037,3402.833.243
07 feb 202437,00037,30036,88037,14037,1403.822.742
06 feb 202435,00037,02035,00037,02037,0209.624.322
05 feb 202435,04036,10034,74035,60035,6006.626.483
02 feb 202436,18036,24034,72035,48035,4807.425.212
01 feb 202435,86036,34035,64036,00036,0002.678.034
31 ene 202436,10036,32035,78035,98035,9802.092.859
30 ene 202436,96036,96036,10036,12036,1202.540.400
29 ene 202437,40037,50036,86036,96036,9602.126.714
26 ene 202437,46037,48037,06037,06037,0602.462.420
25 ene 202437,10037,54036,70037,48037,4803.576.600
24 ene 202436,38037,10035,74037,10037,1005.758.184
23 ene 202435,96036,42035,60036,24036,2405.132.630
22 ene 202436,30036,54035,46035,80035,8003.524.769
19 ene 202436,20036,54036,08036,26036,2601.959.011
18 ene 202435,80036,40035,32036,20036,2005.588.301
17 ene 202436,56036,62035,82035,94035,9405.289.950
16 ene 202436,54036,84036,24036,70036,7002.901.128
15 ene 202436,76036,76036,76036,76036,760-
12 ene 202436,70037,06036,66036,78036,780522.200
11 ene 202436,60037,08036,52036,92036,9201.769.161
10 ene 202436,58037,00036,48036,66036,6601.942.402
09 ene 202436,80037,02036,60036,68036,6805.070.900
08 ene 202437,38037,38036,74036,80036,8001.448.950
05 ene 202437,68037,72037,10037,40037,4001.390.400
04 ene 202437,76037,78037,26037,68037,6801.754.537
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...