Yahoo

Correo

U.S. markets closed

F S&P 500
5,242.25
-10.75(-0.20%)
F Dow Jones
38,190.00
-41.00(-0.11%)
F Nasdaq
18,540.00
-66.50(-0.36%)
E-mini Russell 2000 Index Futur
2,061.50
+0.50(+0.02%)
Petróleo
77.51
-0.40(-0.51%)
Oro
2,359.60
-6.90(-0.29%)

ChinaAMC CSI 300 Index ETF (3188.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.

Añadir a la lista de seguimiento

39.840

+0.140

(+0.35%)

A partir del 11:15AM HKT. Mercado abierto.

Periodo de tiempo:

31 may 2023 - 31 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	39.880	40.060	39.780	39.840	39.840	358,000
30 may 2024	-	-	-	-	-	-
29 may 2024	39.920	40.100	39.740	39.980	39.980	1,692,600
28 may 2024	40.140	40.160	39.780	39.840	39.840	496,300
27 may 2024	39.960	40.140	39.820	40.140	40.140	577,707
24 may 2024	40.260	40.300	39.600	39.600	39.600	2,054,000
23 may 2024	40.560	40.560	40.160	40.280	40.280	699,459
22 may 2024	40.620	40.880	40.560	40.720	40.720	842,715
21 may 2024	40.760	40.800	40.580	40.800	40.800	931,400
20 may 2024	41.320	41.500	40.800	41.500	41.500	1,583,400
17 may 2024	40.480	41.020	40.220	41.000	41.000	1,610,929
16 may 2024	40.900	41.300	40.260	40.500	40.500	1,498,203
14 may 2024	40.660	41.300	40.340	41.300	41.300	991,592
13 may 2024	40.640	40.900	40.320	40.900	40.900	894,939
10 may 2024	40.840	40.920	40.480	40.700	40.700	1,240,047
09 may 2024	40.420	40.800	40.340	40.660	40.660	1,854,269
08 may 2024	40.700	40.700	40.220	40.360	40.360	2,113,812
07 may 2024	40.620	40.780	40.540	40.740	40.740	1,978,776
06 may 2024	40.900	40.900	40.540	40.660	40.660	1,685,000
03 may 2024	40.720	40.960	40.700	40.880	40.880	2,033,982
02 may 2024	40.020	40.560	39.860	40.420	40.420	1,305,056
30 abr 2024	40.600	40.600	39.900	40.080	40.080	1,333,800
29 abr 2024	39.660	40.320	39.580	40.180	40.180	3,237,126
26 abr 2024	39.260	39.720	39.260	39.660	39.660	1,929,025
25 abr 2024	39.000	39.180	38.740	39.060	39.060	736,577
24 abr 2024	39.180	39.180	38.740	39.180	39.180	2,184,600
23 abr 2024	39.040	39.060	38.740	38.920	38.920	2,597,382
22 abr 2024	39.200	39.400	39.060	39.260	39.260	1,178,619
19 abr 2024	39.380	39.380	38.940	39.300	39.300	1,545,108
18 abr 2024	39.320	39.880	39.280	39.460	39.460	2,363,661
17 abr 2024	38.860	39.420	38.700	39.360	39.360	4,122,672
16 abr 2024	39.260	39.260	38.720	38.780	38.780	2,830,327
15 abr 2024	38.600	39.420	38.600	39.280	39.280	1,818,368
12 abr 2024	38.860	39.020	38.440	38.620	38.620	1,581,176
11 abr 2024	38.700	39.080	38.700	38.960	38.960	1,709,690
10 abr 2024	39.200	39.240	38.840	38.980	38.980	4,593,638
09 abr 2024	39.340	39.360	39.080	39.200	39.200	1,381,592
08 abr 2024	39.580	39.620	39.240	39.340	39.340	1,033,357
05 abr 2024	39.460	39.600	39.200	39.600	39.600	724,187
03 abr 2024	39.580	39.620	39.460	39.600	39.600	865,910
02 abr 2024	39.720	39.860	39.500	39.600	39.600	1,888,800
28 mar 2024	38.760	39.420	38.680	39.100	39.100	1,848,800
27 mar 2024	39.060	39.260	38.800	38.920	38.920	1,823,800
26 mar 2024	39.260	39.400	39.080	39.300	39.300	2,428,064
25 mar 2024	39.060	39.560	39.060	39.240	39.240	1,213,529
22 mar 2024	39.760	39.820	38.900	39.660	39.660	3,710,000
21 mar 2024	40.200	40.200	39.840	40.000	40.000	1,251,708
20 mar 2024	39.880	40.060	39.720	39.760	39.760	1,127,069
19 mar 2024	40.140	40.240	39.840	39.960	39.960	1,912,600
18 mar 2024	39.840	40.160	39.800	39.840	39.840	1,622,198
15 mar 2024	39.500	39.820	39.300	39.780	39.780	1,575,320
14 mar 2024	39.840	40.120	39.520	39.740	39.740	1,364,880
13 mar 2024	40.280	40.280	39.780	40.280	40.280	2,186,200
12 mar 2024	40.200	40.380	40.060	40.280	40.280	3,223,127
11 mar 2024	39.720	40.200	39.540	39.940	39.940	2,028,861
08 mar 2024	39.600	39.640	39.220	39.360	39.360	1,399,550
07 mar 2024	39.660	39.740	39.260	39.300	39.300	2,894,267
06 mar 2024	39.480	39.880	39.480	39.660	39.660	1,467,692
05 mar 2024	39.460	39.800	39.220	39.500	39.500	2,962,325
04 mar 2024	39.420	39.700	39.220	39.700	39.700	1,228,400
01 mar 2024	39.200	39.560	39.020	39.360	39.360	1,866,000
29 feb 2024	38.420	39.220	38.420	39.200	39.200	2,574,000
28 feb 2024	39.000	39.260	38.420	38.420	38.420	3,123,000
27 feb 2024	38.380	39.060	38.340	38.980	38.980	2,836,487
26 feb 2024	38.720	38.960	38.420	38.460	38.460	2,493,361
23 feb 2024	39.000	39.080	38.720	38.720	38.720	2,408,590
22 feb 2024	38.520	38.960	38.460	38.960	38.960	2,519,404
21 feb 2024	37.880	39.040	37.700	38.520	38.520	6,347,243
20 feb 2024	37.800	38.020	37.620	37.880	37.880	2,236,200
19 feb 2024	38.300	38.300	37.520	37.800	37.800	2,966,549
16 feb 2024	37.620	38.120	37.440	38.100	38.100	2,384,630
15 feb 2024	37.400	37.540	37.080	37.540	37.540	858,676
14 feb 2024	37.160	37.500	36.940	37.500	37.500	1,173,699
09 feb 2024	37.160	37.160	37.160	37.160	37.160	-
08 feb 2024	37.140	37.580	37.140	37.340	37.340	2,833,243
07 feb 2024	37.000	37.300	36.880	37.140	37.140	3,822,742
06 feb 2024	35.000	37.020	35.000	37.020	37.020	9,624,322
05 feb 2024	35.040	36.100	34.740	35.600	35.600	6,626,483
02 feb 2024	36.180	36.240	34.720	35.480	35.480	7,425,212
01 feb 2024	35.860	36.340	35.640	36.000	36.000	2,678,034
31 ene 2024	36.100	36.320	35.780	35.980	35.980	2,092,859
30 ene 2024	36.960	36.960	36.100	36.120	36.120	2,540,400
29 ene 2024	37.400	37.500	36.860	36.960	36.960	2,126,714
26 ene 2024	37.460	37.480	37.060	37.060	37.060	2,462,420
25 ene 2024	37.100	37.540	36.700	37.480	37.480	3,576,600
24 ene 2024	36.380	37.100	35.740	37.100	37.100	5,758,184
23 ene 2024	35.960	36.420	35.600	36.240	36.240	5,132,630
22 ene 2024	36.300	36.540	35.460	35.800	35.800	3,524,769
19 ene 2024	36.200	36.540	36.080	36.260	36.260	1,959,011
18 ene 2024	35.800	36.400	35.320	36.200	36.200	5,588,301
17 ene 2024	36.560	36.620	35.820	35.940	35.940	5,289,950
16 ene 2024	36.540	36.840	36.240	36.700	36.700	2,901,128
15 ene 2024	36.760	36.760	36.760	36.760	36.760	-
12 ene 2024	36.700	37.060	36.660	36.780	36.780	522,200
11 ene 2024	36.600	37.080	36.520	36.920	36.920	1,769,161
10 ene 2024	36.580	37.000	36.480	36.660	36.660	1,942,402
09 ene 2024	36.800	37.020	36.600	36.680	36.680	5,070,900
08 ene 2024	37.380	37.380	36.740	36.800	36.800	1,448,950
05 ene 2024	37.680	37.720	37.100	37.400	37.400	1,390,400
04 ene 2024	37.760	37.780	37.260	37.680	37.680	1,754,537
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...

F S&P 5005,242.25-10.75(-0.20%)

F Dow Jones38,190.00-41.00(-0.11%)

F Nasdaq18,540.00-66.50(-0.36%)

E-mini Russell 2000 Index Futur2,061.50+0.50(+0.02%)

Petróleo77.51-0.40(-0.51%)

Oro2,359.60-6.90(-0.29%)

ChinaAMC CSI 300 Index ETF (3188.HK)

F S&P 500
5,242.25
-10.75(-0.20%)

F Dow Jones
38,190.00
-41.00(-0.11%)

F Nasdaq
18,540.00
-66.50(-0.36%)

E-mini Russell 2000 Index Futur
2,061.50
+0.50(+0.02%)

Petróleo
77.51
-0.40(-0.51%)

Oro
2,359.60
-6.90(-0.29%)