U.S. markets close in 32 minutes

ChinaAMC China 50 ETF (510050.SS)

Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
2.5000-0.0110 (-0.44%)
Al cierre: 03:00PM CST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 20242.50802.51902.49802.50002.5000610,226,600
29 abr 20242.49402.53002.48902.51102.51101,274,586,378
26 abr 20242.46802.50402.46802.49602.49601,025,253,325
25 abr 20242.45302.47202.44502.46602.4660546,700,405
24 abr 20242.45402.46202.44002.45702.4570667,920,561
23 abr 20242.45702.46202.44502.44702.4470546,199,301
22 abr 20242.46502.48602.45602.46002.4600809,244,501
19 abr 20242.47002.48002.45702.46402.4640841,950,347
18 abr 20242.46602.50402.46402.48002.48001,174,795,146
17 abr 20242.44402.47502.43102.47302.47301,002,160,007
16 abr 20242.45302.46402.43002.44802.44801,073,800,094
15 abr 20242.40602.46002.40502.45802.45801,448,822,976
12 abr 20242.42802.43402.40102.40802.4080755,534,934
11 abr 20242.42302.43702.41202.42902.4290650,197,154
10 abr 20242.43902.44502.42102.43102.4310847,010,591
09 abr 20242.44902.45302.43302.43702.4370662,190,812
08 abr 20242.45602.46502.44002.45002.4500945,289,759
03 abr 20242.47202.47402.45702.46302.4630596,610,701
02 abr 20242.47602.48102.46302.47102.4710663,053,245
01 abr 20242.45502.48502.45502.47502.4750964,542,321
29 mar 20242.43502.45302.43402.44902.4490384,769,100
28 mar 20242.43102.45902.42002.43802.43801,168,146,185
27 mar 20242.44102.45602.43202.43302.4330844,524,757
26 mar 20242.43902.45002.43302.44602.4460727,926,049
25 mar 20242.43302.45302.42802.43702.4370706,030,136
22 mar 20242.45502.45702.42002.43802.43801,466,630,917
21 mar 20242.46502.47702.45902.46002.4600608,478,466
20 mar 20242.44702.46702.44202.46002.4600808,470,821
19 mar 20242.46602.47602.44902.45402.4540993,209,300
18 mar 20242.45902.47502.45402.47102.4710895,925,379
15 mar 20242.45102.46602.44202.46102.46101,023,426,023
14 mar 20242.46402.48102.44902.45902.4590852,648,080
13 mar 20242.48102.48202.45302.46502.46501,013,191,973
12 mar 20242.47902.49402.47202.48502.48501,606,725,938
11 mar 20242.46002.48002.45102.47902.47901,037,741,034
08 mar 20242.46002.46902.44302.46002.4600813,179,591
07 mar 20242.46602.48102.45102.46002.4600968,197,064
06 mar 20242.47802.48502.46702.46802.46801,500,129,104
05 mar 20242.44202.48702.43902.48102.48102,432,653,629
04 mar 20242.44402.45802.43802.45102.45101,273,564,556
01 mar 20242.44002.45602.43102.44802.44801,191,423,872
29 feb 20242.41702.44802.41702.44402.44401,286,103,554
28 feb 20242.43802.45402.42202.42402.42401,792,847,993
27 feb 20242.41802.43902.41602.43802.43801,248,810,042
26 feb 20242.46402.46502.42102.42602.42601,902,510,775
23 feb 20242.46602.48302.45902.46702.46701,061,144,807
22 feb 20242.44002.46902.43802.46602.4660873,550,215
21 feb 20242.39502.47502.39102.44402.44401,957,688,618
20 feb 20242.39902.40602.38702.40202.4020988,164,874
19 feb 20242.39802.40402.38202.40302.40301,749,353,089
08 feb 20242.38902.39502.36602.38502.38503,290,382,863
07 feb 20242.35502.38102.33802.38002.38002,999,487,701
06 feb 20242.28102.35902.27902.35102.35102,385,726,511
05 feb 20242.25302.30302.23402.28902.28901,635,986,271
02 feb 20242.28402.29902.21302.26802.26802,109,162,682
01 feb 20242.28102.30502.27302.28302.28302,015,125,432
31 ene 20242.29802.30902.27602.29202.29201,949,449,232
30 ene 20242.33002.33802.30402.30602.30601,278,177,869
29 ene 20242.35002.36302.33902.34202.34201,163,352,306
26 ene 20242.34002.35902.33202.35002.35002,431,087,444
25 ene 20242.29602.35202.29102.34702.34701,545,790,266
24 ene 20242.26902.30002.24402.29502.29501,629,979,256
23 ene 20242.25502.27402.23602.25802.25801,430,700,006
22 ene 20242.27402.29202.23802.26102.26102,873,150,176
19 ene 20242.25902.28702.25002.28202.28203,784,481,259
18 ene 20242.22502.27802.19602.27402.27404,825,657,188
17 ene 20242.27502.27702.23202.23402.23401,272,251,876
16 ene 20242.26802.28502.25702.28402.28401,136,526,820
15 ene 20242.27202.27202.27202.27202.2720-
12 ene 20242.26802.28702.26402.27202.2720593,806,006
11 ene 20242.26902.28702.26102.27502.2750751,873,354
10 ene 20242.27502.29302.26602.27002.2700800,237,537
09 ene 20242.28102.28602.26902.28002.2800853,922,969
08 ene 20242.30002.30902.27402.27802.2780888,765,005
05 ene 20242.30802.33202.29002.30302.30301,019,415,882
04 ene 20242.33102.33202.29502.31402.3140906,163,641
03 ene 20242.32402.33602.32002.33202.3320627,676,145
02 ene 20242.35602.35602.32602.32702.3270787,310,141
29 dic 20232.35002.36502.34502.35502.3550917,464,230
28 dic 20232.30002.36002.29802.35402.35401,306,719,824
27 dic 20232.29902.30802.28502.30202.30201,140,214,957
26 dic 20232.30802.30902.29102.29902.29901,001,360,975
25 dic 20232.30602.31402.30002.30802.3080825,443,294
22 dic 20232.29702.32102.28702.30702.30701,771,117,299
21 dic 20232.26302.30502.26302.29902.29901,403,494,003
20 dic 20232.29102.29502.27102.27302.2730711,885,313
19 dic 20232.28002.29702.27002.28602.2860783,445,041
18 dic 20232.27002.29202.25802.28302.2830746,483,124
15 dic 20232.29102.31502.27402.28102.28101,194,529,441
14 dic 20232.30402.31202.27802.28002.2800799,725,472
13 dic 20232.33002.33102.29002.29102.2910916,559,426
12 dic 20232.31802.34002.31402.33702.33701,271,068,258
11 dic 20232.30002.33402.27702.32402.32401,388,947,665
08 dic 20232.30802.32302.30302.31402.3140578,433,581
07 dic 20232.31302.31702.29202.30702.3070845,843,586
06 dic 20232.31502.33202.30602.31702.3170724,291,473
05 dic 20232.36202.36302.31702.31902.3190966,826,721
04 dic 20232.38802.38802.36602.36702.3670602,125,759
01 dic 20232.40002.40002.36602.38502.38501,637,229,977
30 nov 20232.39302.40602.39002.40102.4010549,824,293
*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...