Mercados españoles cerrados

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,93+0,27 (+1,25%)
Al cierre: 3:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 202021,8321,9621,8121,9321,9324.900
17 sept. 202021,6221,6721,5021,6621,6617.300
16 sept. 202021,8221,8421,5421,6821,6820.000
15 sept. 202021,8021,8221,6621,8021,8035.700
14 sept. 202021,5821,6521,5121,6221,6215.500
11 sept. 202021,3221,3921,2521,3721,3759.100
10 sept. 202021,5021,5021,2021,2121,2177.500
09 sept. 202021,3821,6021,2721,5021,5061.900
08 sept. 202021,5521,5521,0721,2021,2053.300
04 sept. 202021,7721,9321,6021,8221,8237.700
03 sept. 202022,1222,1521,6621,7921,7994.300
02 sept. 202022,3722,3822,1322,2422,2427.400
01 sept. 202022,2022,3022,1622,2822,2829.800
31 ago. 202022,1822,1821,9822,0522,0523.500
28 ago. 202022,0522,3322,0522,3022,3041.200
27 ago. 202021,7921,9721,7921,8721,8721.700
26 ago. 202021,9521,9521,8321,8821,8884.500
25 ago. 202022,0822,1522,0322,1022,1060.400
24 ago. 202022,2222,2222,0922,1822,1849.900
21 ago. 202021,9022,1021,9022,0622,0642.200
20 ago. 202021,9022,1221,9022,0722,0762.600
19 ago. 202022,1922,2022,0822,1322,1359.000
18 ago. 202022,2422,3322,1322,2122,2163.600
17 ago. 202022,0022,3421,9622,2422,2451.600
14 ago. 202021,6821,8521,6821,8421,8450.500
13 ago. 202021,6921,7521,5321,6521,6550.000
12 ago. 202021,7621,7621,6021,6921,6938.700
11 ago. 202021,6921,7521,5421,6921,6987.200
10 ago. 202021,4621,7621,4621,7421,7454.500
07 ago. 202021,7021,7021,3021,4621,46124.900
06 ago. 202021,7521,9121,6221,8921,8937.500
05 ago. 202021,7721,9621,7321,7721,7784.000
04 ago. 202021,3821,8121,2421,8121,81154.700
03 ago. 202020,9921,3020,9221,2321,2378.200
31 jul. 202020,5820,8720,5320,8720,8765.000
30 jul. 202020,9020,9020,4220,7020,7038.100
29 jul. 202020,6020,9220,6020,8620,8635.900
28 jul. 202020,5020,5020,4220,4220,4237.000
27 jul. 202020,4620,4920,2720,4520,4557.800
24 jul. 202020,5820,5820,1620,4020,40109.100
23 jul. 202020,9921,1820,8620,9820,9850.500
22 jul. 202021,2521,3121,0221,1421,1489.800
21 jul. 202021,3521,4621,2721,3821,3862.600
20 jul. 202021,0321,2621,0321,2121,2141.000
17 jul. 202020,7020,8220,6720,7620,7690.900
16 jul. 202021,1321,1420,5520,7520,75137.900
15 jul. 202021,7821,8821,4321,6121,6197.400
14 jul. 202021,6521,9421,6521,9021,90132.300
13 jul. 202021,9022,1221,8521,8521,85126.800
10 jul. 202021,8222,0621,6121,8321,83115.300
09 jul. 202022,0622,1521,6821,9221,92218.500
08 jul. 202021,6122,0021,6121,9421,94173.300
07 jul. 202021,4821,5721,1221,4521,45182.000
06 jul. 202021,4921,7221,4021,6321,63275.000
02 jul. 202020,1520,3820,1520,2620,26100.800
01 jul. 202019,6520,0019,6519,9019,9069.900
30 jun. 202019,4619,5419,4519,5119,5170.900
29 jun. 202019,2719,4319,2219,4219,4269.500
26 jun. 202019,3219,3319,2819,3319,3322.600
25 jun. 202019,3319,3719,2919,3719,3721.900
24 jun. 202019,3719,3719,2719,3219,3276.500
23 jun. 202019,3319,4619,3319,4019,4071.000
22 jun. 202019,3119,5119,2419,3119,3185.500
19 jun. 202019,4119,4419,2019,2719,2737.900
18 jun. 202019,2019,2819,1419,2819,2820.600
17 jun. 202019,0819,1719,0719,1719,1734.200
16 jun. 202019,0319,1218,9619,0319,0380.500
15 jun. 202018,7818,8718,5918,7918,7971.200
12 jun. 202018,8418,9518,7918,9118,9135.400
11 jun. 202018,9418,9518,4618,7418,7498.500
10 jun. 202019,2119,4219,1419,4219,4236.100
09 jun. 202019,1119,3019,0019,2219,2264.100
08 jun. 202019,0319,1418,9319,1319,1363.100
05 jun. 202018,8419,2118,7319,0819,0877.500
04 jun. 202018,6618,8518,5618,7018,7080.300
03 jun. 202018,7218,8918,7218,8518,85107.000
02 jun. 202018,5518,6718,4318,6618,6687.300
01 jun. 202018,1618,4518,1018,4118,41132.500
29 may. 202017,7118,1517,5918,1218,12203.500
28 may. 202017,7217,9617,6817,8217,82225.500
27 may. 202017,7817,8717,6817,7917,79167.200
26 may. 202017,8517,9917,8317,8617,86243.100
22 may. 202018,0918,0917,6017,7517,75178.200
21 may. 202018,4618,5118,2618,3618,36102.400
20 may. 202018,6218,7518,5218,6218,62170.900
19 may. 202018,6218,7118,4818,6718,6742.500
18 may. 202018,4518,7918,4518,7218,7270.600
15 may. 202018,2618,4018,2518,4018,4066.400
14 may. 202018,3718,4918,2518,4818,48104.400
13 may. 202018,7218,8218,4118,4218,42106.600
12 may. 202018,8419,0018,8018,8518,8545.500
11 may. 202019,0319,0318,8218,8918,8954.700
08 may. 202019,1519,3119,1519,1919,1947.900
07 may. 202019,2319,3018,9119,0519,0596.200
06 may. 202018,8819,1118,8819,0319,0346.000
05 may. 202018,6418,9118,5818,7718,7756.300
04 may. 202018,7218,8018,4118,5618,56170.000
01 may. 202019,1819,2318,6918,7218,72227.600
30 abr. 202019,1019,5019,0119,3619,36416.800
29 abr. 202018,7919,0018,7519,0019,0054.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines