Mercados españoles cerrados en 5 hrs 3 min

TianHong CSI Bank ETF (515290.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
1,0920+0,0030 (+0,28%)
Al cierre: 02:59PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20241,08801,09301,08601,09201,092026.238.600
25 jun 20241,08301,09201,08301,08901,089027.136.400
24 jun 20241,08301,08701,07201,08401,084026.862.500
21 jun 20241,07901,08501,07501,08301,083023.139.600
20 jun 20241,09001,09101,08001,08401,084022.894.200
19 jun 20241,07601,09301,07601,08901,089052.700.000
18 jun 20241,06901,07901,06501,07701,077025.127.900
17 jun 20241,08201,08201,07001,07301,073024.825.200
14 jun 20241,07401,08701,06901,08501,085030.798.000
13 jun 20241,08001,08101,06901,07201,072026.339.600
12 jun 20241,08401,08401,07001,08101,081022.720.700
11 jun 20241,11001,11001,08301,08701,087025.457.600
07 jun 20241,09801,10501,09501,10401,104027.702.600
06 jun 20241,09401,10101,09201,09501,095023.389.100
05 jun 20241,10801,10901,09401,09501,095027.423.100
04 jun 20241,10001,10901,09901,10801,108022.726.600
03 jun 20241,11401,11401,09701,10101,101033.009.400
31 may 20241,11001,11901,11001,11501,115079.710.400
30 may 20241,12101,12701,10801,11201,112038.531.100
29 may 20241,13101,13401,11801,12201,122044.925.100
28 may 20241,13601,14101,12601,13201,132036.500.200
27 may 20241,12001,13601,12001,13601,136035.483.900
24 may 20241,12701,13501,11901,12101,121032.144.100
23 may 20241,13801,13801,12601,12901,129038.711.200
22 may 20241,13001,14501,12901,13801,138043.591.600
21 may 20241,12401,13501,11801,13101,131035.480.700
20 may 20241,12801,13801,11901,12401,124028.401.500
17 may 20241,11601,12901,11101,12901,129028.072.500
16 may 20241,09901,11801,09401,11601,116029.831.500
15 may 20241,09701,10001,08901,09701,097024.794.700
14 may 20241,10301,10701,09501,09701,097030.439.900
13 may 20241,09701,10601,08901,10401,104031.057.300
10 may 20241,08201,09901,08201,09701,097050.111.000
09 may 20241,07801,08701,07801,08401,084046.719.800
08 may 20241,08001,08701,07901,08101,081035.247.600
07 may 20241,07901,08101,07101,08101,081041.191.400
06 may 20241,08801,09401,07901,08201,082040.093.800
30 abr 20241,07601,08801,07201,08301,083045.318.700
29 abr 20241,06301,08101,05801,07601,076049.853.000
26 abr 20241,07901,08001,06001,06501,065072.246.000
25 abr 20241,06301,08201,06301,08201,082042.419.700
24 abr 20241,06501,07201,06101,06501,065044.106.400
23 abr 20241,06801,08101,06501,06801,068059.148.400
22 abr 20241,08601,09101,06401,07001,070047.393.000
19 abr 20241,07701,08601,07401,07801,078036.187.900
18 abr 20241,06701,09601,06501,08001,0800124.602.200
17 abr 20241,04601,07101,04201,06701,067045.567.000
16 abr 20241,05001,05901,04401,05301,053055.511.700
15 abr 20241,03101,05301,03101,05201,052048.525.300
12 abr 20241,03501,04101,03001,03201,032045.089.700
11 abr 20241,03701,04101,03001,03901,039037.545.000
10 abr 20241,03901,04701,03601,04001,040049.338.200
09 abr 20241,04501,05001,03701,04001,040068.830.800
08 abr 20241,03801,04701,03201,04501,045052.203.100
03 abr 20241,05201,05201,03501,03901,039056.157.700
02 abr 20241,04301,05101,04101,04501,045047.339.000
01 abr 20241,03301,04501,03201,04301,043052.811.000
29 mar 20241,02401,03901,02201,03201,032034.427.000
28 mar 20241,04601,04601,02801,03201,0320112.327.900
27 mar 20241,04101,05401,03901,04701,047077.645.700
26 mar 20241,03401,04301,02901,04301,043042.142.900
25 mar 20241,02101,03301,01901,02801,028095.065.300
22 mar 20241,03001,03501,01501,02201,022048.373.200
21 mar 20241,02101,03001,01801,02801,028060.815.100
20 mar 20241,01001,02101,00601,02101,021053.776.000
19 mar 20241,02201,02201,01001,01101,011052.543.200
18 mar 20241,02101,02401,01501,02101,021048.977.400
15 mar 20241,01701,02301,01701,02201,022056.909.700
14 mar 20241,01501,02401,01301,01701,017053.163.900
13 mar 20241,02301,02301,01401,01701,017049.825.000
12 mar 20241,03301,03301,02401,02501,025046.057.600
11 mar 20241,03601,03901,02701,03301,033059.536.300
08 mar 20241,03801,04101,03201,03601,036062.290.500
07 mar 20241,03201,04501,03201,03801,038058.439.100
06 mar 20241,04301,04901,03301,03301,033079.699.100
05 mar 20241,02201,04601,02101,04601,046076.133.800
04 mar 20241,03201,03201,02201,02501,025078.370.300
01 mar 20241,03301,03501,02901,03201,032058.197.600
29 feb 20241,03201,03401,02601,03301,033056.111.800
28 feb 20241,03101,03801,02001,03201,032058.922.000
27 feb 20241,02701,03901,02601,03101,031065.779.300
26 feb 20241,05701,05701,03001,03101,031058.580.500
23 feb 20241,05201,07201,05201,05701,0570144.605.000
22 feb 20241,04901,05401,04101,05301,053055.745.200
21 feb 20241,02001,06201,02001,05101,051079.015.700
20 feb 20241,01201,02601,01001,02301,023063.981.400
19 feb 20240,99601,01700,99401,01701,017055.153.900
08 feb 20240,99800,99800,98400,99600,996068.204.700
07 feb 20241,00701,00700,98401,00301,003072.182.700
06 feb 20240,99301,01100,99301,00901,009074.243.500
05 feb 20240,98401,00000,98101,00001,000055.495.500
02 feb 20240,98400,99600,97000,98700,987046.028.700
01 feb 20240,98900,99300,98100,98400,984059.322.600
31 ene 20240,99000,99700,98300,99200,992065.867.700
30 ene 20240,99601,00600,98700,99200,992031.569.500
29 ene 20240,99301,01000,99301,00001,000055.316.700
26 ene 20240,97700,99400,97600,99200,992074.210.400
25 ene 20240,96300,97800,96100,97700,977077.206.700
24 ene 20240,94800,96200,94600,96100,961047.244.900
23 ene 20240,94400,95300,93800,94800,948058.091.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...