Mercados españoles cerrados en 1 hr 53 mins

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,94-0,09 (-0,64%)
A partir del 09:30AM EST. Mercado abierto.
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 202214,0613,9313,9313,9413,94834
01 dic 202214,0614,0913,8813,9413,9425.400
30 nov 202213,7414,1313,7414,0314,0351.500
29 nov 202213,5113,6113,4713,5913,5929.100
28 nov 202213,0813,1713,0813,1013,1027.400
25 nov 202213,0813,1813,0813,0813,089600
23 nov 202213,1613,2213,1513,1713,1722.900
22 nov 202213,0613,1613,0613,1513,1516.000
21 nov 202213,0313,1513,0313,0313,0322.800
18 nov 202213,1313,2413,1313,1813,1828.500
17 nov 202213,0413,2713,0113,2113,2125.900
16 nov 202213,2513,2513,1013,1813,1866.900
15 nov 202213,3013,5013,3013,3513,3552.900
14 nov 202213,0913,1312,9413,0313,0367.600
11 nov 202212,9113,0912,9012,9912,99120.800
10 nov 202212,7612,8712,6012,6912,69227.300
09 nov 202212,6012,6312,4812,5212,5236.500
08 nov 202212,7812,7912,7112,7312,7320.600
07 nov 202213,0713,1012,7512,7712,7745.300
04 nov 202212,8813,1512,8613,0213,0255.200
03 nov 202212,4112,5212,3812,5012,5054.000
02 nov 202212,5412,5712,4312,4512,4575.400
01 nov 202212,4512,5212,2512,3912,3965.500
31 oct 202212,2612,2612,1612,2112,2142.100
28 oct 202212,4812,4812,3312,3712,3734.100
27 oct 202212,6812,6912,5012,5412,5481.400
26 oct 202212,4812,8512,4612,6812,68130.800
25 oct 202212,4312,5212,4012,4912,4923.400
24 oct 202212,7812,7812,3812,4012,4028.500
21 oct 202213,1313,3313,1313,2813,286300
20 oct 202213,1613,3713,1613,2313,237000
19 oct 202213,3313,3313,1413,1713,1711.800
18 oct 202213,7313,7313,5013,5513,5519.700
17 oct 202213,7413,9813,6313,7213,72148.200
14 oct 202213,7213,7213,4813,5513,5570.400
13 oct 202213,2613,8013,2513,6513,6523.400
12 oct 202213,4213,5413,4213,5213,5213.100
11 oct 202213,4713,5313,4413,4513,4514.700
10 oct 202213,7913,7913,5513,6013,6024.200
07 oct 202214,0514,0513,9114,0014,0017.100
06 oct 202214,1614,1614,1014,1514,157800
05 oct 202214,0314,2214,0314,1714,1711.000
04 oct 202213,8714,1213,8714,1114,1112.200
03 oct 202213,7214,0413,6113,7313,7319.500
30 sept 202213,4213,7513,3713,5113,5126.300
29 sept 202213,6113,6613,5213,5413,5423.300
28 sept 202213,6413,8313,5713,7913,7913.500
27 sept 202213,8413,9213,6413,7213,7253.200
26 sept 202213,6513,7013,6113,7013,7032.200
23 sept 202213,8013,8013,6513,6513,6537.100
22 sept 202214,0014,0213,8813,9513,9519.600
21 sept 202214,2214,4014,0214,0214,028800
20 sept 202214,4014,4014,3414,3514,354700
19 sept 202214,4514,4514,3714,4314,4312.600
16 sept 202214,5114,5114,4614,4614,464500
15 sept 202214,6814,7014,6414,6414,642400
14 sept 202214,7414,8014,7314,7514,757000
13 sept 202214,7714,8214,2614,6514,6511.100
12 sept 202215,0015,0214,9515,0215,0212.600
09 sept 202214,7414,9414,7414,9414,944100
08 sept 202214,5514,6214,4814,6214,622900
07 sept 202214,6014,7314,6014,7014,701300
06 sept 202214,7414,8014,5814,6014,6015.700
02 sept 202214,8914,8914,7714,7714,777700
01 sept 202214,9114,9114,7614,8914,897900
31 ago 202214,7114,8314,6914,7814,786800
30 ago 202214,9014,9014,6414,6414,643300
29 ago 202214,7414,9014,7214,8514,8517.800
26 ago 202214,9915,0414,8014,8014,8023.000
25 ago 202214,9615,0314,9215,0315,0317.400
24 ago 202214,7714,8914,6814,8214,8226.300
23 ago 202215,2115,2115,0015,0215,0254.500
22 ago 202215,1415,2315,1315,2015,207600
19 ago 202215,3115,3115,1015,2015,2012.800
18 ago 202215,4315,4515,3815,4215,4297.700
17 ago 202215,3915,5215,3915,5015,5012.000
16 ago 202215,4515,5015,4515,4715,475600
15 ago 202215,5315,5715,4715,5115,5111.900
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...