Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.250,61 +235,61 (+0,48%)
Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 11,69 | 11,69 | 11,56 | 11,56 | 11,56 | 21.800 |
| 05 sept 2024 | 11,76 | 11,78 | 11,69 | 11,71 | 11,71 | 22.700 |
| 04 sept 2024 | 11,71 | 11,76 | 11,70 | 11,72 | 11,72 | 5200 |
| 03 sept 2024 | 11,77 | 11,77 | 11,66 | 11,69 | 11,69 | 5800 |
| 30 ago 2024 | 11,81 | 11,86 | 11,81 | 11,85 | 11,85 | 7900 |
| 29 ago 2024 | 11,73 | 11,85 | 11,73 | 11,82 | 11,82 | 4900 |
| 28 ago 2024 | 11,80 | 11,80 | 11,73 | 11,73 | 11,73 | 7900 |
| 27 ago 2024 | 11,77 | 11,85 | 11,76 | 11,83 | 11,83 | 27.700 |
| 26 ago 2024 | 11,72 | 11,78 | 11,68 | 11,74 | 11,74 | 69.700 |
| 23 ago 2024 | 11,52 | 11,75 | 11,51 | 11,74 | 11,74 | 39.800 |
| 22 ago 2024 | 11,56 | 11,57 | 11,52 | 11,52 | 11,52 | 60.900 |
| 21 ago 2024 | 11,55 | 11,62 | 11,55 | 11,55 | 11,55 | 21.000 |
| 20 ago 2024 | 11,62 | 11,62 | 11,54 | 11,57 | 11,57 | 13.900 |
| 19 ago 2024 | 11,60 | 11,62 | 11,55 | 11,61 | 11,61 | 22.700 |
| 16 ago 2024 | 11,55 | 11,57 | 11,55 | 11,55 | 11,55 | 62.800 |
| 15 ago 2024 | 11,41 | 11,53 | 11,41 | 11,47 | 11,47 | 44.200 |
| 14 ago 2024 | 11,42 | 11,45 | 11,36 | 11,36 | 11,36 | 4000 |
| 13 ago 2024 | 11,41 | 11,49 | 11,36 | 11,48 | 11,48 | 16.200 |
| 12 ago 2024 | 11,35 | 11,44 | 11,35 | 11,44 | 11,44 | 29.100 |
| 09 ago 2024 | 11,46 | 11,46 | 11,37 | 11,41 | 11,41 | 33.000 |
| 08 ago 2024 | 11,35 | 11,42 | 11,34 | 11,42 | 11,42 | 38.000 |
| 07 ago 2024 | 11,35 | 11,35 | 11,20 | 11,26 | 11,26 | 69.500 |
| 06 ago 2024 | 11,28 | 11,32 | 11,25 | 11,28 | 11,28 | 44.700 |
| 05 ago 2024 | 11,18 | 11,32 | 11,00 | 11,28 | 11,28 | 59.600 |
| 02 ago 2024 | 11,41 | 11,44 | 11,32 | 11,33 | 11,33 | 23.000 |
| 01 ago 2024 | 11,48 | 11,52 | 11,38 | 11,42 | 11,42 | 68.000 |
| 31 jul 2024 | 11,34 | 11,51 | 11,34 | 11,47 | 11,47 | 47.800 |
| 30 jul 2024 | 11,25 | 11,31 | 11,21 | 11,26 | 11,26 | 15.800 |
| 29 jul 2024 | 11,32 | 11,35 | 11,25 | 11,27 | 11,27 | 61.000 |
| 26 jul 2024 | 11,32 | 11,40 | 11,30 | 11,38 | 11,38 | 40.300 |
| 25 jul 2024 | 11,35 | 11,44 | 11,24 | 11,30 | 11,30 | 50.100 |
| 24 jul 2024 | 11,39 | 11,45 | 11,36 | 11,39 | 11,39 | 24.800 |
| 23 jul 2024 | 11,63 | 11,63 | 11,41 | 11,41 | 11,41 | 36.200 |
| 22 jul 2024 | 11,64 | 11,70 | 11,57 | 11,67 | 11,67 | 77.700 |
| 19 jul 2024 | 11,79 | 11,82 | 11,69 | 11,73 | 11,73 | 26.100 |
| 18 jul 2024 | 11,62 | 11,73 | 11,62 | 11,68 | 11,68 | 10.900 |
| 17 jul 2024 | 11,71 | 11,80 | 11,62 | 11,67 | 11,67 | 34.500 |
| 16 jul 2024 | 11,72 | 11,82 | 11,68 | 11,77 | 11,77 | 41.900 |
| 15 jul 2024 | 11,69 | 11,71 | 11,67 | 11,70 | 11,70 | 9000 |
| 12 jul 2024 | 11,65 | 11,72 | 11,65 | 11,70 | 11,70 | 11.400 |
| 11 jul 2024 | 11,60 | 11,75 | 11,60 | 11,71 | 11,71 | 15.000 |
| 10 jul 2024 | 11,56 | 11,58 | 11,51 | 11,53 | 11,53 | 11.600 |
| 09 jul 2024 | 11,52 | 11,58 | 11,52 | 11,56 | 11,56 | 28.900 |
| 08 jul 2024 | 11,51 | 11,59 | 11,43 | 11,47 | 11,47 | 106.200 |
| 05 jul 2024 | 11,64 | 11,64 | 11,56 | 11,60 | 11,60 | 7700 |
| 03 jul 2024 | 11,77 | 11,80 | 11,77 | 11,80 | 11,80 | 1000 |
| 02 jul 2024 | 11,77 | 11,80 | 11,76 | 11,80 | 11,80 | 13.900 |
| 01 jul 2024 | 11,74 | 11,79 | 11,74 | 11,78 | 11,78 | 2900 |
| 28 jun 2024 | 11,75 | 11,79 | 11,71 | 11,75 | 11,75 | 13.200 |
| 27 jun 2024 | 11,65 | 11,74 | 11,65 | 11,71 | 11,71 | 13.700 |
| 26 jun 2024 | 11,75 | 11,75 | 11,55 | 11,69 | 11,69 | 26.900 |
| 25 jun 2024 | 11,73 | 11,73 | 11,68 | 11,68 | 11,68 | 11.300 |
| 24 jun 2024 | 11,68 | 11,78 | 11,68 | 11,74 | 11,74 | 18.500 |
| 21 jun 2024 | 11,70 | 11,73 | 11,65 | 11,68 | 11,68 | 13.600 |
| 20 jun 2024 | 11,85 | 11,85 | 11,70 | 11,74 | 11,74 | 46.700 |
| 18 jun 2024 | 11,81 | 11,89 | 11,79 | 11,81 | 11,81 | 48.100 |
| 17 jun 2024 | 11,82 | 11,93 | 11,81 | 11,82 | 11,82 | 47.600 |
| 14 jun 2024 | 11,82 | 11,92 | 11,78 | 11,86 | 11,86 | 60.200 |
| 13 jun 2024 | 11,89 | 11,89 | 11,83 | 11,85 | 11,85 | 16.500 |
| 12 jun 2024 | 11,98 | 12,01 | 11,90 | 11,91 | 11,91 | 72.100 |
| 11 jun 2024 | 11,89 | 12,04 | 11,85 | 12,01 | 12,01 | 30.300 |
| 10 jun 2024 | 12,01 | 12,01 | 11,88 | 11,92 | 11,92 | 39.000 |
| 07 jun 2024 | 11,99 | 12,07 | 11,99 | 12,03 | 12,03 | 13.300 |
| 06 jun 2024 | 12,02 | 12,08 | 12,02 | 12,04 | 12,04 | 11.900 |
| 05 jun 2024 | 12,17 | 12,17 | 12,00 | 12,06 | 12,06 | 29.800 |
| 04 jun 2024 | 12,03 | 12,23 | 12,03 | 12,06 | 12,06 | 41.500 |
| 03 jun 2024 | 12,08 | 12,16 | 12,07 | 12,08 | 12,08 | 8700 |
| 31 may 2024 | 12,13 | 12,13 | 12,08 | 12,10 | 12,10 | 8200 |
| 30 may 2024 | 12,15 | 12,21 | 12,13 | 12,18 | 12,18 | 11.800 |
| 29 may 2024 | 12,17 | 12,27 | 12,17 | 12,20 | 12,20 | 29.400 |
| 28 may 2024 | 12,36 | 12,36 | 12,20 | 12,26 | 12,26 | 9700 |
| 24 may 2024 | 12,44 | 12,44 | 12,21 | 12,30 | 12,30 | 24.000 |
| 23 may 2024 | 12,39 | 12,47 | 12,23 | 12,25 | 12,25 | 32.300 |
| 22 may 2024 | 12,50 | 12,60 | 12,44 | 12,48 | 12,48 | 33.800 |
| 21 may 2024 | 12,45 | 12,54 | 12,41 | 12,50 | 12,50 | 17.900 |
| 20 may 2024 | 12,75 | 12,75 | 12,55 | 12,56 | 12,56 | 36.900 |
| 17 may 2024 | 12,65 | 12,75 | 12,65 | 12,69 | 12,69 | 14.200 |
| 16 may 2024 | 12,55 | 12,64 | 12,55 | 12,64 | 12,64 | 33.100 |
| 15 may 2024 | 12,67 | 12,67 | 12,52 | 12,53 | 12,53 | 7400 |
| 14 may 2024 | 12,68 | 12,68 | 12,57 | 12,59 | 12,59 | 15.200 |
| 13 may 2024 | 12,63 | 12,69 | 12,63 | 12,67 | 12,67 | 11.900 |
| 10 may 2024 | 12,65 | 12,69 | 12,60 | 12,60 | 12,60 | 22.500 |
| 09 may 2024 | 12,51 | 12,65 | 12,51 | 12,64 | 12,64 | 23.700 |
| 08 may 2024 | 12,55 | 12,56 | 12,51 | 12,52 | 12,52 | 10.600 |
| 07 may 2024 | 12,65 | 12,65 | 12,60 | 12,62 | 12,62 | 29.900 |
| 06 may 2024 | 12,64 | 12,64 | 12,60 | 12,62 | 12,62 | 50.600 |
| 03 may 2024 | 12,59 | 12,61 | 12,50 | 12,59 | 12,59 | 30.500 |
| 02 may 2024 | 12,35 | 12,58 | 12,35 | 12,57 | 12,57 | 34.000 |
| 01 may 2024 | 12,26 | 12,28 | 12,23 | 12,27 | 12,27 | 17.100 |
| 30 abr 2024 | 12,31 | 12,35 | 12,10 | 12,17 | 12,17 | 37.100 |
| 29 abr 2024 | 12,41 | 12,41 | 12,17 | 12,28 | 12,28 | 46.200 |
| 26 abr 2024 | 12,13 | 12,23 | 12,13 | 12,20 | 12,20 | 20.000 |
| 25 abr 2024 | 12,05 | 12,07 | 12,05 | 12,07 | 12,07 | 5000 |
| 24 abr 2024 | 12,05 | 12,09 | 12,05 | 12,07 | 12,07 | 9300 |
| 23 abr 2024 | 12,03 | 12,06 | 12,00 | 12,06 | 12,06 | 19.700 |
| 22 abr 2024 | 12,03 | 12,07 | 12,03 | 12,05 | 12,05 | 7500 |
| 19 abr 2024 | 12,03 | 12,06 | 12,01 | 12,03 | 12,03 | 20.800 |
| 18 abr 2024 | 12,10 | 12,10 | 12,04 | 12,04 | 12,04 | 32.500 |
| 17 abr 2024 | 12,02 | 12,08 | 12,01 | 12,07 | 12,07 | 18.100 |
| 16 abr 2024 | 11,90 | 12,07 | 11,84 | 11,89 | 11,89 | 47.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.