Mercados españoles cerrados

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

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,67-0,04 (-0,25%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202215,7115,7115,6615,6715,6722.900
11 ago 202215,6015,7415,6015,7115,712000
10 ago 202215,5115,5715,3615,4515,4533.900
09 ago 202215,5015,5115,4415,4615,463200
08 ago 202215,6115,6115,5415,5415,544900
05 ago 202215,4515,5515,4115,5515,5510.900
04 ago 202215,4515,5715,4515,5015,5021.600
03 ago 202215,3415,4715,3415,4315,4312.800
02 ago 202215,5015,5615,1915,5115,5120.900
01 ago 202215,7115,8415,5615,6215,6212.500
29 jul 202216,0016,0015,7915,8515,8523.600
28 jul 202216,1916,2416,1016,1016,102400
27 jul 202216,1816,1916,1616,1816,189500
26 jul 202216,1716,3816,1416,1416,147600
25 jul 202216,1016,1316,1016,1316,134200
22 jul 202216,2116,2116,0716,0716,072100
21 jul 202216,2216,2816,1216,1216,121400
20 jul 202216,0616,3016,0616,2416,247900
19 jul 202216,2116,2116,1216,1516,1520.100
18 jul 202216,2516,2616,1516,1616,163400
15 jul 202216,0816,1016,0216,1016,109800
14 jul 202216,3916,3916,2116,2816,284100
13 jul 202216,3916,4716,3916,4516,452500
12 jul 202216,6916,6916,4316,4716,4719.300
11 jul 202216,6116,6916,5516,5516,5515.300
08 jul 202216,8916,9816,8516,9416,942100
07 jul 202216,6917,0116,6917,0017,0046.200
06 jul 202216,8716,9416,5616,7316,7318.700
05 jul 202216,8417,0016,8416,9916,9910.300
01 jul 202216,9316,9916,8016,9916,992500
30 jun 202216,7616,9816,7616,9316,9313.300
29 jun 202216,5416,6516,4416,5616,565700
28 jun 202216,6216,6516,4616,5816,5813.100
27 jun 202216,3416,5916,3416,4016,4032.200
24 jun 202216,2216,3616,0916,2516,2540.800
23 jun 202216,0116,2115,8216,0616,0615.500
22 jun 202216,2916,2915,8816,0016,0011.900
21 jun 202215,9916,3515,9416,3516,3520.700
17 jun 202215,8315,8815,6815,8115,8116.900
16 jun 202215,6115,7815,1815,6115,617200
15 jun 202215,7316,0015,7315,9915,9921.400
14 jun 202215,4915,7415,4915,5915,596000
13 jun 202215,4415,4415,1315,2815,289900
10 jun 202215,6315,7615,5815,7215,7218.900
09 jun 202215,7615,8215,3715,7115,7140.300
08 jun 202215,7715,7915,6315,7115,7112.600
07 jun 202215,4215,8015,4215,6415,6424.000
06 jun 202215,4915,6015,3615,4815,4825.000
03 jun 202215,3615,4315,1615,3515,3522.700
02 jun 202215,0915,4215,0915,3815,3820.100
01 jun 202215,3715,3715,0815,1315,132700
31 may 202215,2815,2815,0415,2415,2449.400
27 may 202214,9315,0614,8415,0315,0323.900
26 may 202214,5714,8214,5714,8114,8123.900
25 may 202214,5114,7614,5114,5714,5714.000
24 may 202214,5114,5914,4914,5914,5917.500
23 may 202215,0715,1014,7714,8514,8522.200
20 may 202214,8014,8814,7014,7614,7632.700
19 may 202214,5714,8014,4614,8014,8010.500
18 may 202214,6514,7414,4714,4714,4722.800
17 may 202214,6114,8914,6114,7814,7821.100
16 may 202214,6914,7014,4414,5114,5132.000
13 may 202214,5514,7914,5514,6914,6936.300
12 may 202214,4314,6014,4314,4414,4427.400
11 may 202214,5914,8314,5714,6314,6327.400
10 may 202214,3914,5014,3214,4514,4559.300
09 may 202214,5814,6614,3014,3414,3413.000
06 may 202215,0015,0814,7514,7914,7912.600
05 may 202215,1915,3014,9815,0315,0315.100
04 may 202215,2215,4515,1715,4215,4216.900
03 may 202215,4015,5215,3315,4015,408000
02 may 202215,1715,3815,1715,3015,3055.200
29 abr 202215,3015,5015,3015,3115,3139.200
28 abr 202215,1415,1414,9915,1215,1221.800
27 abr 202215,2115,3415,0815,0815,0827.800
26 abr 202215,0615,0614,9214,9214,9219.000
25 abr 202215,1415,1815,0315,1215,1224.200
22 abr 202215,4115,4715,2915,3815,3824.300
21 abr 202215,7215,7215,3715,4115,4186.700
20 abr 202215,8015,8215,7515,7815,7821.100
19 abr 202215,8615,9815,8515,8515,859000
18 abr 202216,0816,0815,9315,9815,9819.400
14 abr 202215,9916,1215,9616,0716,076700
13 abr 202216,0816,1116,0016,0716,0720.400
12 abr 202216,1616,3915,8816,0716,0728.000
11 abr 202216,0316,0315,8415,8415,8424.900
08 abr 202216,2616,4116,2516,2716,275200
07 abr 202216,3216,3216,1416,1716,174900
06 abr 202216,5316,6016,4516,4516,456000
05 abr 202216,8316,9816,6116,6116,6115.000
04 abr 202216,6916,7816,4216,7416,7410.900
01 abr 202216,6516,8516,6516,7316,7310.800
31 mar 202216,5816,5816,3516,3516,3512.200
30 mar 202216,4016,6016,2516,5916,597300
29 mar 202216,2616,4016,1616,2816,2811.300
28 mar 202216,2816,3016,0516,1316,139900
25 mar 202216,3916,4416,2816,3016,3011.700
24 mar 202216,5216,8316,2116,5016,505900
23 mar 202216,4116,7016,3016,5316,5321.400
22 mar 202216,3216,5516,2716,4516,4523.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...