U.S. markets open in 5 hours 1 minute
F S&P 500
5,354.00 +26.00 (+0.49%) F Dow Jones
39,785.00 +2.00 (+0.01%) F Nasdaq
18,943.75 +157.00 (+0.84%) E-mini Russell 2000 Index Futur
2,092.40 +3.30 (+0.16%) Petróleo
77.60 +0.03 (+0.04%) Oro
2,357.60 -35.30 (-1.48%)
BCOM North American Equity (CF) Fund (0P0001QM5N.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:00AM HKT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 12.567 | 12.567 | 12.567 | 12.567 | 12.567 | - |
| 20 may 2024 | 12.530 | 12.530 | 12.530 | 12.530 | 12.530 | - |
| 17 may 2024 | 12.520 | 12.520 | 12.520 | 12.520 | 12.520 | - |
| 16 may 2024 | 12.504 | 12.504 | 12.504 | 12.504 | 12.504 | - |
| 14 may 2024 | 12.388 | 12.388 | 12.388 | 12.388 | 12.388 | - |
| 13 may 2024 | 12.332 | 12.332 | 12.332 | 12.332 | 12.332 | - |
| 10 may 2024 | 12.332 | 12.332 | 12.332 | 12.332 | 12.332 | - |
| 09 may 2024 | 12.320 | 12.320 | 12.320 | 12.320 | 12.320 | - |
| 08 may 2024 | 12.254 | 12.254 | 12.254 | 12.254 | 12.254 | - |
| 07 may 2024 | 12.257 | 12.257 | 12.257 | 12.257 | 12.257 | - |
| 06 may 2024 | 12.238 | 12.238 | 12.238 | 12.238 | 12.238 | - |
| 03 may 2024 | 12.109 | 12.109 | 12.109 | 12.109 | 12.109 | - |
| 02 may 2024 | 11.967 | 11.967 | 11.967 | 11.967 | 11.967 | - |
| 30 abr 2024 | 11.902 | 11.902 | 11.902 | 11.902 | 11.902 | - |
| 29 abr 2024 | 12.098 | 12.098 | 12.098 | 12.098 | 12.098 | - |
| 26 abr 2024 | 12.058 | 12.058 | 12.058 | 12.058 | 12.058 | - |
| 25 abr 2024 | 11.944 | 11.944 | 11.944 | 11.944 | 11.944 | - |
| 24 abr 2024 | 11.997 | 11.997 | 11.997 | 11.997 | 11.997 | - |
| 23 abr 2024 | 12.006 | 12.006 | 12.006 | 12.006 | 12.006 | - |
| 22 abr 2024 | 11.864 | 11.864 | 11.864 | 11.864 | 11.864 | - |
| 19 abr 2024 | 11.755 | 11.755 | 11.755 | 11.755 | 11.755 | - |
| 18 abr 2024 | 11.858 | 11.858 | 11.858 | 11.858 | 11.858 | - |
| 17 abr 2024 | 11.882 | 11.882 | 11.882 | 11.882 | 11.882 | - |
| 16 abr 2024 | 11.953 | 11.953 | 11.953 | 11.953 | 11.953 | - |
| 15 abr 2024 | 11.974 | 11.974 | 11.974 | 11.974 | 11.974 | - |
| 12 abr 2024 | 12.134 | 12.134 | 12.134 | 12.134 | 12.134 | - |
| 11 abr 2024 | 12.307 | 12.307 | 12.307 | 12.307 | 12.307 | - |
| 10 abr 2024 | 12.213 | 12.213 | 12.213 | 12.213 | 12.213 | - |
| 09 abr 2024 | 12.331 | 12.331 | 12.331 | 12.331 | 12.331 | - |
| 08 abr 2024 | 12.318 | 12.318 | 12.318 | 12.318 | 12.318 | - |
| 05 abr 2024 | 12.310 | 12.310 | 12.310 | 12.310 | 12.310 | - |
| 03 abr 2024 | 12.333 | 12.333 | 12.333 | 12.333 | 12.333 | - |
| 02 abr 2024 | 12.323 | 12.323 | 12.323 | 12.323 | 12.323 | - |
| 28 mar 2024 | 12.421 | 12.421 | 12.421 | 12.421 | 12.421 | - |
| 27 mar 2024 | 12.421 | 12.421 | 12.421 | 12.421 | 12.421 | - |
| 26 mar 2024 | 12.316 | 12.316 | 12.316 | 12.316 | 12.316 | - |
| 25 mar 2024 | 12.341 | 12.341 | 12.341 | 12.341 | 12.341 | - |
| 22 mar 2024 | 12.377 | 12.377 | 12.377 | 12.377 | 12.377 | - |
| 21 mar 2024 | 12.398 | 12.398 | 12.398 | 12.398 | 12.398 | - |
| 20 mar 2024 | 12.367 | 12.367 | 12.367 | 12.367 | 12.367 | - |
| 19 mar 2024 | 12.257 | 12.257 | 12.257 | 12.257 | 12.257 | - |
| 18 mar 2024 | 12.186 | 12.186 | 12.186 | 12.186 | 12.186 | - |
| 15 mar 2024 | 12.116 | 12.116 | 12.116 | 12.116 | 12.116 | - |
| 14 mar 2024 | 12.207 | 12.207 | 12.207 | 12.207 | 12.207 | - |
| 13 mar 2024 | 12.234 | 12.234 | 12.234 | 12.234 | 12.234 | - |
| 12 mar 2024 | 12.255 | 12.255 | 12.255 | 12.255 | 12.255 | - |
| 11 mar 2024 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | - |
| 08 mar 2024 | 12.134 | 12.134 | 12.134 | 12.134 | 12.134 | - |
| 07 mar 2024 | 12.208 | 12.208 | 12.208 | 12.208 | 12.208 | - |
| 06 mar 2024 | 12.092 | 12.092 | 12.092 | 12.092 | 12.092 | - |
| 05 mar 2024 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | - |
| 04 mar 2024 | 12.152 | 12.152 | 12.152 | 12.152 | 12.152 | - |
| 01 mar 2024 | 12.172 | 12.172 | 12.172 | 12.172 | 12.172 | - |
| 29 feb 2024 | 12.057 | 12.057 | 12.057 | 12.057 | 12.057 | - |
| 28 feb 2024 | 12.014 | 12.014 | 12.014 | 12.014 | 12.014 | - |
| 27 feb 2024 | 12.028 | 12.028 | 12.028 | 12.028 | 12.028 | - |
| 26 feb 2024 | 12.008 | 12.008 | 12.008 | 12.008 | 12.008 | - |
| 23 feb 2024 | 12.053 | 12.053 | 12.053 | 12.053 | 12.053 | - |
| 22 feb 2024 | 12.045 | 12.045 | 12.045 | 12.045 | 12.045 | - |
| 21 feb 2024 | 11.798 | 11.798 | 11.798 | 11.798 | 11.798 | - |
| 20 feb 2024 | 11.788 | 11.788 | 11.788 | 11.788 | 11.788 | - |
| 19 feb 2024 | 11.852 | 11.852 | 11.852 | 11.852 | 11.852 | - |
| 16 feb 2024 | 11.853 | 11.853 | 11.853 | 11.853 | 11.853 | - |
| 15 feb 2024 | 11.911 | 11.911 | 11.911 | 11.911 | 11.911 | - |
| 14 feb 2024 | 11.831 | 11.831 | 11.831 | 11.831 | 11.831 | - |
| 09 feb 2024 | 11.897 | 11.897 | 11.897 | 11.897 | 11.897 | - |
| 08 feb 2024 | 11.831 | 11.831 | 11.831 | 11.831 | 11.831 | - |
| 07 feb 2024 | 11.821 | 11.821 | 11.821 | 11.821 | 11.821 | - |
| 06 feb 2024 | 11.729 | 11.729 | 11.729 | 11.729 | 11.729 | - |
| 05 feb 2024 | 11.696 | 11.696 | 11.696 | 11.696 | 11.696 | - |
| 02 feb 2024 | 11.737 | 11.737 | 11.737 | 11.737 | 11.737 | - |
| 01 feb 2024 | 11.617 | 11.617 | 11.617 | 11.617 | 11.617 | - |
| 31 ene 2024 | 11.466 | 11.466 | 11.466 | 11.466 | 11.466 | - |
| 30 ene 2024 | 11.656 | 11.656 | 11.656 | 11.656 | 11.656 | - |
| 29 ene 2024 | 11.663 | 11.663 | 11.663 | 11.663 | 11.663 | - |
| 26 ene 2024 | 11.573 | 11.573 | 11.573 | 11.573 | 11.573 | - |
| 25 ene 2024 | 11.591 | 11.591 | 11.591 | 11.591 | 11.591 | - |
| 24 ene 2024 | 11.528 | 11.528 | 11.528 | 11.528 | 11.528 | - |
| 23 ene 2024 | 11.523 | 11.523 | 11.523 | 11.523 | 11.523 | - |
| 22 ene 2024 | 11.486 | 11.486 | 11.486 | 11.486 | 11.486 | - |
| 19 ene 2024 | 11.465 | 11.465 | 11.465 | 11.465 | 11.465 | - |
| 18 ene 2024 | 11.325 | 11.325 | 11.325 | 11.325 | 11.325 | - |
| 17 ene 2024 | 11.229 | 11.229 | 11.229 | 11.229 | 11.229 | - |
| 16 ene 2024 | 11.295 | 11.295 | 11.295 | 11.295 | 11.295 | - |
| 15 ene 2024 | 11.333 | 11.333 | 11.333 | 11.333 | 11.333 | - |
| 12 ene 2024 | 11.333 | 11.333 | 11.333 | 11.333 | 11.333 | - |
| 11 ene 2024 | 11.324 | 11.324 | 11.324 | 11.324 | 11.324 | - |
| 10 ene 2024 | 11.329 | 11.329 | 11.329 | 11.329 | 11.329 | - |
| 09 ene 2024 | 11.263 | 11.263 | 11.263 | 11.263 | 11.263 | - |
| 08 ene 2024 | 11.270 | 11.270 | 11.270 | 11.270 | 11.270 | - |
| 05 ene 2024 | 11.119 | 11.119 | 11.119 | 11.119 | 11.119 | - |
| 04 ene 2024 | 11.104 | 11.104 | 11.104 | 11.104 | 11.104 | - |
| 03 ene 2024 | 11.146 | 11.146 | 11.146 | 11.146 | 11.146 | - |
| 02 ene 2024 | 11.231 | 11.231 | 11.231 | 11.231 | 11.231 | - |
| 29 dic 2023 | 11.303 | 11.303 | 11.303 | 11.303 | 11.303 | - |
| 28 dic 2023 | 11.331 | 11.331 | 11.331 | 11.331 | 11.331 | - |
| 27 dic 2023 | 11.332 | 11.332 | 11.332 | 11.332 | 11.332 | - |
| 22 dic 2023 | 11.257 | 11.257 | 11.257 | 11.257 | 11.257 | - |
| *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.