Mercados españoles abiertos en 5 hrs 5 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.662,68 -284,25 (-0,73%) Dólar/Euro
1,0864 +0,0005 (+0,04%) Petróleo Brent
82,28 -0,60 (-0,72%) Bitcoin EUR
64.538,47 -861,26 (-1,32%)
Matthews China Active ETF (MCH)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:58PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | 200 |
| 20 may 2024 | 22,09 | 22,16 | 22,02 | 22,04 | 22,04 | 5900 |
| 17 may 2024 | 22,24 | 22,42 | 22,24 | 22,37 | 22,37 | 8500 |
| 16 may 2024 | 21,99 | 22,05 | 21,97 | 22,03 | 22,03 | 6800 |
| 15 may 2024 | 21,38 | 21,48 | 21,38 | 21,48 | 21,48 | 400 |
| 14 may 2024 | 21,28 | 21,33 | 21,28 | 21,31 | 21,31 | 59.700 |
| 13 may 2024 | 21,20 | 21,55 | 21,20 | 21,46 | 21,46 | 10.000 |
| 10 may 2024 | 21,15 | 21,24 | 21,05 | 21,10 | 21,10 | 1400 |
| 09 may 2024 | 20,81 | 20,96 | 20,81 | 20,93 | 20,93 | 7700 |
| 08 may 2024 | 20,42 | 20,55 | 20,42 | 20,52 | 20,52 | 2000 |
| 07 may 2024 | 20,81 | 20,84 | 20,81 | 20,83 | 20,83 | 1800 |
| 06 may 2024 | 21,04 | 21,08 | 21,02 | 21,02 | 21,02 | 3200 |
| 03 may 2024 | 21,06 | 21,08 | 21,06 | 21,08 | 21,08 | 500 |
| 02 may 2024 | 20,48 | 21,05 | 20,48 | 20,96 | 20,96 | 5700 |
| 01 may 2024 | 19,78 | 19,95 | 19,78 | 19,86 | 19,86 | 1500 |
| 30 abr 2024 | 19,82 | 19,82 | 19,78 | 19,78 | 19,78 | 7300 |
| 29 abr 2024 | 20,20 | 20,20 | 20,16 | 20,20 | 20,20 | 1400 |
| 26 abr 2024 | 19,91 | 19,95 | 19,87 | 19,95 | 19,95 | 11.400 |
| 25 abr 2024 | 19,28 | 19,44 | 19,28 | 19,44 | 19,44 | 5200 |
| 24 abr 2024 | 19,32 | 19,35 | 19,27 | 19,35 | 19,35 | 8200 |
| 23 abr 2024 | 18,99 | 19,09 | 18,99 | 19,09 | 19,09 | 7600 |
| 22 abr 2024 | 18,64 | 18,82 | 18,64 | 18,81 | 18,81 | 7200 |
| 19 abr 2024 | 18,32 | 18,37 | 18,32 | 18,37 | 18,37 | 3600 |
| 18 abr 2024 | 18,56 | 18,56 | 18,48 | 18,48 | 18,48 | 12.500 |
| 17 abr 2024 | 18,36 | 18,37 | 18,31 | 18,33 | 18,33 | 5400 |
| 16 abr 2024 | 18,30 | 18,34 | 18,23 | 18,29 | 18,29 | 21.900 |
| 15 abr 2024 | 18,66 | 18,66 | 18,43 | 18,48 | 18,48 | 20.400 |
| 12 abr 2024 | 18,43 | 18,43 | 18,36 | 18,36 | 18,36 | 400 |
| 11 abr 2024 | 18,94 | 19,01 | 18,93 | 19,01 | 19,01 | 4200 |
| 10 abr 2024 | 18,84 | 18,90 | 18,84 | 18,90 | 18,90 | 800 |
| 09 abr 2024 | 18,99 | 19,04 | 18,99 | 19,04 | 19,04 | 4400 |
| 08 abr 2024 | 18,98 | 18,98 | 18,87 | 18,91 | 18,91 | 2100 |
| 05 abr 2024 | 18,84 | 18,90 | 18,82 | 18,90 | 18,90 | 800 |
| 04 abr 2024 | 19,14 | 19,15 | 18,98 | 18,98 | 18,98 | 18.500 |
| 03 abr 2024 | 19,04 | 19,08 | 19,04 | 19,06 | 19,06 | 3700 |
| 02 abr 2024 | 19,26 | 19,26 | 19,15 | 19,16 | 19,16 | 900 |
| 01 abr 2024 | 19,15 | 19,15 | 19,10 | 19,11 | 19,11 | 7600 |
| 28 mar 2024 | 18,83 | 18,83 | 18,79 | 18,79 | 18,79 | 1900 |
| 27 mar 2024 | 18,56 | 18,63 | 18,56 | 18,63 | 18,63 | 1000 |
| 26 mar 2024 | 18,69 | 18,69 | 18,67 | 18,69 | 18,69 | 5300 |
| 25 mar 2024 | 18,58 | 18,60 | 18,58 | 18,60 | 18,60 | 2200 |
| 22 mar 2024 | 18,53 | 18,66 | 18,53 | 18,62 | 18,62 | 1300 |
| 21 mar 2024 | 18,97 | 18,99 | 18,93 | 18,95 | 18,95 | 1600 |
| 20 mar 2024 | 18,98 | 19,09 | 18,98 | 19,08 | 19,08 | 6200 |
| 19 mar 2024 | 18,85 | 18,92 | 18,84 | 18,90 | 18,90 | 2500 |
| 18 mar 2024 | 18,96 | 19,08 | 18,92 | 19,00 | 19,00 | 28.400 |
| 15 mar 2024 | 18,91 | 18,91 | 18,85 | 18,85 | 18,85 | 1400 |
| 14 mar 2024 | 18,87 | 18,92 | 18,87 | 18,92 | 18,92 | 400 |
| 13 mar 2024 | 19,35 | 19,35 | 19,24 | 19,24 | 19,24 | 4200 |
| 12 mar 2024 | 19,16 | 19,23 | 19,16 | 19,21 | 19,21 | 5300 |
| 11 mar 2024 | 18,72 | 18,75 | 18,69 | 18,69 | 18,69 | 700 |
| 08 mar 2024 | 18,16 | 18,23 | 18,16 | 18,19 | 18,19 | 1200 |
| 07 mar 2024 | 18,09 | 18,14 | 18,05 | 18,14 | 18,14 | 3300 |
| 06 mar 2024 | 18,44 | 18,47 | 18,38 | 18,39 | 18,39 | 1900 |
| 05 mar 2024 | 18,02 | 18,04 | 18,01 | 18,02 | 18,02 | 1700 |
| 04 mar 2024 | 18,50 | 18,50 | 18,24 | 18,29 | 18,29 | 5300 |
| 01 mar 2024 | 18,62 | 18,64 | 18,57 | 18,62 | 18,62 | 6500 |
| 29 feb 2024 | 18,30 | 18,31 | 18,26 | 18,26 | 18,26 | 2600 |
| 28 feb 2024 | 18,18 | 18,19 | 18,14 | 18,16 | 18,16 | 1500 |
| 27 feb 2024 | 18,77 | 18,77 | 18,74 | 18,74 | 18,74 | 400 |
| 26 feb 2024 | 18,61 | 18,62 | 18,60 | 18,60 | 18,60 | 2400 |
| 23 feb 2024 | 18,69 | 18,78 | 18,68 | 18,74 | 18,74 | 900 |
| 22 feb 2024 | 18,61 | 18,69 | 18,57 | 18,66 | 18,66 | 1000 |
| 21 feb 2024 | 18,47 | 18,47 | 18,43 | 18,43 | 18,43 | 900 |
| 20 feb 2024 | 18,20 | 18,20 | 17,97 | 18,00 | 18,00 | 2200 |
| 16 feb 2024 | 18,25 | 18,28 | 18,22 | 18,22 | 18,22 | 1200 |
| 15 feb 2024 | 17,96 | 17,97 | 17,78 | 17,84 | 17,84 | 26.600 |
| 14 feb 2024 | 17,67 | 17,79 | 17,63 | 17,77 | 17,77 | 11.500 |
| 13 feb 2024 | 17,65 | 17,65 | 17,51 | 17,52 | 17,52 | 11.000 |
| 12 feb 2024 | 17,98 | 17,98 | 17,84 | 17,86 | 17,86 | 4300 |
| 09 feb 2024 | 17,34 | 17,60 | 17,34 | 17,60 | 17,60 | 9200 |
| 08 feb 2024 | 17,54 | 17,60 | 17,45 | 17,45 | 17,45 | 8900 |
| 07 feb 2024 | 17,83 | 17,83 | 17,74 | 17,78 | 17,78 | 1500 |
| 06 feb 2024 | 17,76 | 17,99 | 17,75 | 17,99 | 17,99 | 3900 |
| 05 feb 2024 | 16,96 | 17,15 | 16,96 | 17,12 | 17,12 | 7200 |
| 02 feb 2024 | 16,85 | 16,90 | 16,77 | 16,84 | 16,84 | 22.700 |
| 01 feb 2024 | 17,23 | 17,29 | 17,14 | 17,18 | 17,18 | 6700 |
| 31 ene 2024 | 17,15 | 17,24 | 17,09 | 17,09 | 17,09 | 10.200 |
| 30 ene 2024 | 17,28 | 17,28 | 17,13 | 17,23 | 17,23 | 11.000 |
| 29 ene 2024 | 17,74 | 17,74 | 17,50 | 17,55 | 17,55 | 15.500 |
| 26 ene 2024 | 18,01 | 18,01 | 17,93 | 17,95 | 17,95 | 2700 |
| 25 ene 2024 | 18,18 | 18,18 | 18,01 | 18,11 | 18,11 | 20.300 |
| 24 ene 2024 | 18,17 | 18,17 | 18,02 | 18,05 | 18,05 | 13.000 |
| 23 ene 2024 | 17,44 | 17,60 | 17,44 | 17,58 | 17,58 | 13.100 |
| 22 ene 2024 | 16,83 | 16,98 | 16,83 | 16,96 | 16,96 | 22.800 |
| 19 ene 2024 | 17,25 | 17,42 | 17,11 | 17,40 | 17,40 | 22.400 |
| 18 ene 2024 | 17,25 | 17,35 | 17,23 | 17,27 | 17,27 | 51.900 |
| 17 ene 2024 | 17,03 | 17,16 | 17,03 | 17,16 | 17,16 | 11.900 |
| 16 ene 2024 | 17,84 | 17,84 | 17,57 | 17,64 | 17,64 | 13.000 |
| 12 ene 2024 | 18,22 | 18,22 | 18,05 | 18,05 | 18,05 | 12.600 |
| 11 ene 2024 | 18,15 | 18,16 | 18,04 | 18,15 | 18,15 | 6800 |
| 10 ene 2024 | 17,93 | 17,99 | 17,93 | 17,94 | 17,94 | 2500 |
| 09 ene 2024 | 17,83 | 17,92 | 17,83 | 17,90 | 17,90 | 5700 |
| 08 ene 2024 | 18,05 | 18,17 | 18,05 | 18,17 | 18,17 | 10.500 |
| 05 ene 2024 | 18,41 | 18,41 | 18,37 | 18,38 | 18,38 | 2900 |
| 04 ene 2024 | 18,50 | 18,57 | 18,45 | 18,46 | 18,46 | 6200 |
| 03 ene 2024 | 18,50 | 18,75 | 18,50 | 18,75 | 18,75 | 4300 |
| 02 ene 2024 | 18,58 | 18,59 | 18,51 | 18,54 | 18,54 | 23.200 |
| 29 dic 2023 | 18,99 | 19,10 | 18,99 | 19,04 | 19,04 | 17.800 |
| 28 dic 2023 | 18,74 | 19,00 | 18,74 | 18,90 | 18,90 | 65.100 |
| *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.