BCOM HSI Tracking (CF) Fund (0P0000MPRM.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:00AM HKT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 20.483 | 20.483 | 20.483 | 20.483 | 20.483 | - |
| 31 may 2024 | 20.128 | 20.128 | 20.128 | 20.128 | 20.128 | - |
| 30 may 2024 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | - |
| 29 may 2024 | 20.646 | 20.646 | 20.646 | 20.646 | 20.646 | - |
| 28 may 2024 | 21.002 | 21.002 | 21.002 | 21.002 | 21.002 | - |
| 27 may 2024 | 21.044 | 21.044 | 21.044 | 21.044 | 21.044 | - |
| 24 may 2024 | 20.844 | 20.844 | 20.844 | 20.844 | 20.844 | - |
| 23 may 2024 | 21.247 | 21.247 | 21.247 | 21.247 | 21.247 | - |
| 22 may 2024 | 21.704 | 21.704 | 21.704 | 21.704 | 21.704 | - |
| 21 may 2024 | 21.701 | 21.701 | 21.701 | 21.701 | 21.701 | - |
| 20 may 2024 | 22.284 | 22.284 | 22.284 | 22.284 | 22.284 | - |
| 17 may 2024 | 22.180 | 22.180 | 22.180 | 22.180 | 22.180 | - |
| 16 may 2024 | 21.914 | 21.914 | 21.914 | 21.914 | 21.914 | - |
| 14 may 2024 | 21.497 | 21.497 | 21.497 | 21.497 | 21.497 | - |
| 13 may 2024 | 21.510 | 21.510 | 21.510 | 21.510 | 21.510 | - |
| 10 may 2024 | 21.371 | 21.371 | 21.371 | 21.371 | 21.371 | - |
| 09 may 2024 | 20.896 | 20.896 | 20.896 | 20.896 | 20.896 | - |
| 08 may 2024 | 20.531 | 20.531 | 20.531 | 20.531 | 20.531 | - |
| 07 may 2024 | 20.785 | 20.785 | 20.785 | 20.785 | 20.785 | - |
| 06 may 2024 | 20.917 | 20.917 | 20.917 | 20.917 | 20.917 | - |
| 03 may 2024 | 20.825 | 20.825 | 20.825 | 20.825 | 20.825 | - |
| 02 may 2024 | 20.472 | 20.472 | 20.472 | 20.472 | 20.472 | - |
| 30 abr 2024 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | - |
| 29 abr 2024 | 19.891 | 19.891 | 19.891 | 19.891 | 19.891 | - |
| 26 abr 2024 | 19.692 | 19.692 | 19.692 | 19.692 | 19.692 | - |
| 25 abr 2024 | 19.211 | 19.211 | 19.211 | 19.211 | 19.211 | - |
| 24 abr 2024 | 19.110 | 19.110 | 19.110 | 19.110 | 19.110 | - |
| 23 abr 2024 | 18.638 | 18.638 | 18.638 | 18.638 | 18.638 | - |
| 22 abr 2024 | 18.212 | 18.212 | 18.212 | 18.212 | 18.212 | - |
| 19 abr 2024 | 17.835 | 17.835 | 17.835 | 17.835 | 17.835 | - |
| 18 abr 2024 | 18.063 | 18.063 | 18.063 | 18.063 | 18.063 | - |
| 17 abr 2024 | 17.876 | 17.876 | 17.876 | 17.876 | 17.876 | - |
| 16 abr 2024 | 17.854 | 17.854 | 17.854 | 17.854 | 17.854 | - |
| 15 abr 2024 | 18.301 | 18.301 | 18.301 | 18.301 | 18.301 | - |
| 12 abr 2024 | 18.535 | 18.535 | 18.535 | 18.535 | 18.535 | - |
| 11 abr 2024 | 19.016 | 19.016 | 19.016 | 19.016 | 19.016 | - |
| 10 abr 2024 | 19.155 | 19.155 | 19.155 | 19.155 | 19.155 | - |
| 09 abr 2024 | 18.882 | 18.882 | 18.882 | 18.882 | 18.882 | - |
| 08 abr 2024 | 18.761 | 18.761 | 18.761 | 18.761 | 18.761 | - |
| 05 abr 2024 | 18.763 | 18.763 | 18.763 | 18.763 | 18.763 | - |
| 03 abr 2024 | 18.795 | 18.795 | 18.795 | 18.795 | 18.795 | - |
| 02 abr 2024 | 19.068 | 19.068 | 19.068 | 19.068 | 19.068 | - |
| 28 mar 2024 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | - |
| 27 mar 2024 | 18.519 | 18.519 | 18.519 | 18.519 | 18.519 | - |
| 26 mar 2024 | 18.712 | 18.712 | 18.712 | 18.712 | 18.712 | - |
| 25 mar 2024 | 18.551 | 18.551 | 18.551 | 18.551 | 18.551 | - |
| 22 mar 2024 | 18.631 | 18.631 | 18.631 | 18.631 | 18.631 | - |
| 21 mar 2024 | 19.151 | 19.151 | 19.151 | 19.151 | 19.151 | - |
| 20 mar 2024 | 18.787 | 18.787 | 18.787 | 18.787 | 18.787 | - |
| 19 mar 2024 | 18.778 | 18.778 | 18.778 | 18.778 | 18.778 | - |
| 18 mar 2024 | 19.084 | 19.084 | 19.084 | 19.084 | 19.084 | - |
| 15 mar 2024 | 19.139 | 19.139 | 19.139 | 19.139 | 19.139 | - |
| 14 mar 2024 | 19.484 | 19.484 | 19.484 | 19.484 | 19.484 | - |
| 13 mar 2024 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | - |
| 12 mar 2024 | 19.744 | 19.744 | 19.744 | 19.744 | 19.744 | - |
| 11 mar 2024 | 18.991 | 18.991 | 18.991 | 18.991 | 18.991 | - |
| 08 mar 2024 | 18.662 | 18.662 | 18.662 | 18.662 | 18.662 | - |
| 07 mar 2024 | 18.502 | 18.502 | 18.502 | 18.502 | 18.502 | - |
| 06 mar 2024 | 18.867 | 18.867 | 18.867 | 18.867 | 18.867 | - |
| 05 mar 2024 | 18.564 | 18.564 | 18.564 | 18.564 | 18.564 | - |
| 04 mar 2024 | 19.147 | 19.147 | 19.147 | 19.147 | 19.147 | - |
| 01 mar 2024 | 19.121 | 19.121 | 19.121 | 19.121 | 19.121 | - |
| 29 feb 2024 | 19.104 | 19.104 | 19.104 | 19.104 | 19.104 | - |
| 28 feb 2024 | 19.107 | 19.107 | 19.107 | 19.107 | 19.107 | - |
| 27 feb 2024 | 19.397 | 19.397 | 19.397 | 19.397 | 19.397 | - |
| 26 feb 2024 | 19.236 | 19.236 | 19.236 | 19.236 | 19.236 | - |
| 23 feb 2024 | 19.341 | 19.341 | 19.341 | 19.341 | 19.341 | - |
| 22 feb 2024 | 19.347 | 19.347 | 19.347 | 19.347 | 19.347 | - |
| 21 feb 2024 | 19.101 | 19.101 | 19.101 | 19.101 | 19.101 | - |
| 20 feb 2024 | 18.652 | 18.652 | 18.652 | 18.652 | 18.652 | - |
| 19 feb 2024 | 18.598 | 18.598 | 18.598 | 18.598 | 18.598 | - |
| 16 feb 2024 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | - |
| 15 feb 2024 | 18.389 | 18.389 | 18.389 | 18.389 | 18.389 | - |
| 14 feb 2024 | 18.290 | 18.290 | 18.290 | 18.290 | 18.290 | - |
| 09 feb 2024 | 18.201 | 18.201 | 18.201 | 18.201 | 18.201 | - |
| 08 feb 2024 | 18.356 | 18.356 | 18.356 | 18.356 | 18.356 | - |
| 07 feb 2024 | 18.564 | 18.564 | 18.564 | 18.564 | 18.564 | - |
| 06 feb 2024 | 18.598 | 18.598 | 18.598 | 18.598 | 18.598 | - |
| 05 feb 2024 | 17.851 | 17.851 | 17.851 | 17.851 | 17.851 | - |
| 02 feb 2024 | 17.891 | 17.891 | 17.891 | 17.891 | 17.891 | - |
| 01 feb 2024 | 18.045 | 18.045 | 18.045 | 18.045 | 18.045 | - |
| 31 ene 2024 | 17.922 | 17.922 | 17.922 | 17.922 | 17.922 | - |
| 30 ene 2024 | 18.258 | 18.258 | 18.258 | 18.258 | 18.258 | - |
| 29 ene 2024 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | - |
| 26 ene 2024 | 18.709 | 18.709 | 18.709 | 18.709 | 18.709 | - |
| 25 ene 2024 | 19.138 | 19.138 | 19.138 | 19.138 | 19.138 | - |
| 24 ene 2024 | 18.808 | 18.808 | 18.808 | 18.808 | 18.808 | - |
| 23 ene 2024 | 18.204 | 18.204 | 18.204 | 18.204 | 18.204 | - |
| 22 ene 2024 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | - |
| 19 ene 2024 | 18.183 | 18.183 | 18.183 | 18.183 | 18.183 | - |
| 18 ene 2024 | 18.283 | 18.283 | 18.283 | 18.283 | 18.283 | - |
| 17 ene 2024 | 18.155 | 18.155 | 18.155 | 18.155 | 18.155 | - |
| 16 ene 2024 | 18.957 | 18.957 | 18.957 | 18.957 | 18.957 | - |
| 15 ene 2024 | 19.420 | 19.420 | 19.420 | 19.420 | 19.420 | - |
| 12 ene 2024 | 19.440 | 19.440 | 19.440 | 19.440 | 19.440 | - |
| 11 ene 2024 | 19.527 | 19.527 | 19.527 | 19.527 | 19.527 | - |
| 10 ene 2024 | 19.186 | 19.186 | 19.186 | 19.186 | 19.186 | - |
| 09 ene 2024 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.