Mercados españoles cerrados

Morgan Stanley China A Share Fund, Inc. (CAF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,30+0,05 (+0,45%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202412,4412,4412,2112,3012,3024.000
23 may 202412,3912,4712,2312,2512,2532.300
22 may 202412,5012,6012,4412,4812,4833.800
21 may 202412,4512,5412,4112,5012,5017.900
20 may 202412,7512,7512,5512,5612,5636.900
17 may 202412,6512,7512,6512,6912,6914.200
16 may 202412,5512,6412,5512,6412,6433.100
15 may 202412,6712,6712,5212,5312,537400
14 may 202412,6812,6812,5712,5912,5915.200
13 may 202412,6312,6912,6312,6712,6711.900
10 may 202412,6512,6912,6012,6012,6022.500
09 may 202412,5112,6512,5112,6412,6423.700
08 may 202412,5512,5612,5112,5212,5210.600
07 may 202412,6512,6512,6012,6212,6229.900
06 may 202412,6412,6412,6012,6212,6250.600
03 may 202412,5912,6112,5012,5912,5930.500
02 may 202412,3512,5812,3512,5712,5734.000
01 may 202412,2612,2812,2312,2712,2717.100
30 abr 202412,3112,3512,1012,1712,1737.100
29 abr 202412,4112,4112,1712,2812,2846.200
26 abr 202412,1312,2312,1312,2012,2020.000
25 abr 202412,0512,0712,0512,0712,075000
24 abr 202412,0512,0912,0512,0712,079300
23 abr 202412,0312,0612,0012,0612,0619.700
22 abr 202412,0312,0712,0312,0512,057500
19 abr 202412,0312,0612,0112,0312,0320.800
18 abr 202412,1012,1012,0412,0412,0432.500
17 abr 202412,0212,0812,0112,0712,0718.100
16 abr 202411,9012,0711,8411,8911,8947.500
15 abr 202412,0412,0911,9011,9311,93110.900
12 abr 202411,9712,1611,9211,9411,9418.000
11 abr 202412,0812,0912,0012,0212,0239.400
10 abr 202412,0112,1711,9211,9711,9768.500
09 abr 202412,0912,1112,0712,0812,0811.600
08 abr 202412,1812,1812,0412,0712,0779.900
05 abr 202412,2312,2612,1812,2212,2261.700
04 abr 202412,2512,3212,1912,2512,25110.900
03 abr 202412,1012,2612,1012,2512,2565.200
02 abr 202412,1112,1612,0912,1412,1430.300
01 abr 202412,0812,1412,0812,1212,1245.700
28 mar 202412,0312,0812,0312,0412,0421.800
27 mar 202412,0312,0311,9011,9411,9414.900
26 mar 202411,9812,0411,9512,0112,0129.400
25 mar 202411,9011,9711,8811,9411,94108.600
22 mar 202412,0212,0511,8711,8811,8871.200
21 mar 202412,0412,0411,9912,0212,0247.300
20 mar 202412,0012,1311,9912,0512,0578.100
19 mar 202412,2012,2012,0012,0212,0243.000
18 mar 202412,2312,2312,1412,1512,1526.500
15 mar 202412,1612,2212,1112,1312,1366.500
14 mar 202412,2812,2812,1212,1412,1470.200
13 mar 202412,3212,3712,3112,3112,3124.500
12 mar 202412,5312,5312,3712,4112,4147.700
11 mar 202412,2512,4612,2512,4412,4425.900
08 mar 202412,2212,2512,1712,2212,2265.600
07 mar 202412,2012,3312,1712,2012,2096.100
06 mar 202412,2812,3512,2312,2612,2634.600
05 mar 202412,2012,3012,1912,2112,21117.900
04 mar 202412,3512,4112,2112,2212,2256.800
01 mar 202412,3012,4212,3012,3912,3927.700
29 feb 202412,2512,3812,1512,2612,26141.300
28 feb 202412,2312,2712,1912,1912,1935.100
27 feb 202412,4012,4912,3312,3712,37120.500
26 feb 202412,9012,9412,2612,2612,26178.900
23 feb 202413,2013,2013,0113,0413,04203.900
22 feb 202413,1713,1713,0813,1213,1220.700
21 feb 202412,9813,1012,9813,0213,0232.000
20 feb 202413,0313,0312,8412,8712,8714.400
16 feb 202413,1113,1513,0513,0513,0513.300
15 feb 202413,1213,2013,1213,1213,1249.700
14 feb 202413,0113,2812,9013,1713,17110.000
13 feb 202413,1013,1412,9813,0113,0128.200
12 feb 202412,8413,2312,8413,2313,23144.900
09 feb 202412,7512,8512,6912,8212,8226.200
08 feb 202412,9812,9812,5712,6512,6555.200
07 feb 202412,7513,2912,7113,0113,01128.700
06 feb 202412,5812,8512,5812,7612,76121.800
05 feb 202412,1812,6312,1112,4312,4385.000
02 feb 202412,3312,3412,1612,1712,17108.400
01 feb 202412,3112,4112,2812,4112,4139.400
31 ene 202412,2012,2512,1912,2212,2263.600
30 ene 202412,3012,3312,1712,2012,2031.100
29 ene 202412,4112,4912,3312,3312,3359.400
26 ene 202412,4912,4912,4012,4612,4633.400
25 ene 202412,4612,4912,3712,4812,48111.000
24 ene 202412,3312,4412,2912,3012,30191.200
23 ene 202412,1312,2012,1012,1512,15154.300
22 ene 202412,1312,1912,0312,0512,0557.900
19 ene 202412,2812,3112,2012,3012,3040.800
18 ene 202412,2712,3112,2312,2812,2832.800
17 ene 202412,1612,1712,0812,1712,1753.900
16 ene 202412,3312,3412,2612,2712,2712.600
12 ene 202412,3612,4112,2512,3012,3036.200
11 ene 202412,2612,3712,2512,3412,3427.900
10 ene 202412,2912,3012,2112,2112,2139.800
09 ene 202412,5012,5112,3212,3512,3548.700
08 ene 202412,6112,6912,5112,5112,5144.600
05 ene 202412,6212,6912,6212,6312,6314.200
04 ene 202412,6112,6612,6112,6412,6417.100
03 ene 202412,5912,7012,5912,6812,6820.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...