U.S. markets closed

Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.38+0.05 (+0.20%)
Al cierre: 04:00PM EDT
25.40 +0.02 (+0.08%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202425.4325.4525.3225.3825.384,909,258
02 may 202424.9725.3624.9725.3325.335,626,300
01 may 202424.6324.7824.6324.6724.671,993,300
30 abr 202424.6624.7024.6224.6424.646,253,800
29 abr 202424.8024.9424.7924.9324.933,773,200
26 abr 202424.4624.5324.4624.5224.523,545,100
25 abr 202424.0224.1523.9924.1424.141,366,600
24 abr 202424.0224.0223.9423.9923.994,131,200
23 abr 202423.9424.0023.9224.0024.0011,536,500
22 abr 202424.1024.2024.1024.1724.171,757,400
19 abr 202424.2224.3124.2124.3024.305,115,000
18 abr 202424.3624.4624.3624.3824.382,499,700
17 abr 202424.3724.4224.2824.3524.355,750,700
16 abr 202423.9124.0123.8723.9723.974,056,400
15 abr 202424.2124.2424.1224.1724.174,132,800
12 abr 202423.7023.7023.5823.5923.592,910,900
11 abr 202423.9523.9823.8523.9423.944,163,900
10 abr 202423.8123.8723.7923.8423.842,493,600
09 abr 202424.2224.2824.1924.2624.261,649,000
08 abr 202424.3024.3324.2024.2324.238,018,500
05 abr 202424.4324.4424.3524.4024.402,398,500
04 abr 202424.6124.6424.4924.5124.512,372,600
03 abr 202424.4224.5324.3924.4924.491,897,800
02 abr 202424.4424.5524.4424.5124.513,823,300
01 abr 202424.5024.5824.4724.5324.532,340,900
28 mar 202424.1024.1624.0624.0724.073,308,200
27 mar 202423.8823.9723.8623.9523.952,056,800
26 mar 202424.2224.2224.1824.2024.201,094,300
25 mar 202424.1124.1824.1024.1424.141,408,400
22 mar 202424.1624.2124.1424.1424.141,875,000
21 mar 202424.5624.6224.5224.5324.532,188,500
20 mar 202424.6524.7524.6424.7024.701,802,200
19 mar 202424.7024.7024.6124.6424.642,084,900
18 mar 202424.8424.8524.7624.7924.792,687,900
15 mar 202424.6824.6824.5724.6124.612,150,600
14 mar 202424.5524.5524.4324.4624.462,251,000
13 mar 202424.6224.7124.6024.6024.601,493,700
12 mar 202424.8624.8624.7324.7924.798,333,100
11 mar 202424.7324.9124.7324.8924.899,698,100
08 mar 202424.3024.3924.3024.3424.342,095,400
07 mar 202424.2324.3224.2224.2924.291,758,800
06 mar 202424.4224.4524.3624.4124.414,613,300
05 mar 202424.3724.4424.3124.3324.335,025,600
04 mar 202424.1324.2724.1324.2424.245,600,600
01 mar 202424.1524.3024.1524.2924.293,621,200
29 feb 202424.0624.0723.9824.0124.013,256,300
28 feb 202423.7223.7223.6123.6423.643,824,500
27 feb 202424.0724.0924.0124.0124.012,371,000
26 feb 202423.7323.7823.6923.7223.722,967,600
23 feb 202423.9624.0623.9224.0224.027,685,300
22 feb 202423.9123.9723.8623.9023.903,608,900
21 feb 202423.8223.8923.7123.7323.738,388,000
20 feb 202423.5623.5923.4323.4423.442,879,000
16 feb 202423.3223.5423.3223.4923.497,848,800
15 feb 202423.1223.1823.0923.1423.141,794,800
14 feb 202423.0823.0822.9623.0323.032,151,100
13 feb 202423.1423.2122.9923.0123.013,382,900
12 feb 202422.9923.2122.9923.1423.141,656,100
09 feb 202422.8522.9622.8022.9422.941,791,300
08 feb 202422.9723.0122.8822.9822.984,905,200
07 feb 202422.9323.0322.9223.0023.003,360,600
06 feb 202422.8022.8822.7222.8822.886,604,900
05 feb 202421.7321.9421.7321.9321.934,629,600
02 feb 202421.6821.6921.5621.6121.616,496,600
01 feb 202422.1722.2122.1322.1822.181,701,500
31 ene 202422.1922.3622.1022.1522.157,768,500
30 ene 202422.3222.3522.2422.2922.293,420,100
29 ene 202422.8122.8122.6422.7122.715,928,000
26 ene 202423.0623.1323.0323.0923.092,672,400
25 ene 202423.1723.2323.0023.0323.033,839,300
24 ene 202423.3023.3023.1223.1423.1412,515,200
23 ene 202422.4922.5722.4522.5622.569,952,000
22 ene 202422.0922.2422.0922.2222.224,289,400
19 ene 202422.4522.6422.4022.6222.626,041,800
18 ene 202422.4622.4622.3322.3922.393,346,500
17 ene 202422.1022.1422.0622.1222.124,132,800
16 ene 202422.6722.6722.5522.5522.553,170,400
12 ene 202422.7222.7622.6022.6122.615,159,500
11 ene 202422.7522.7522.6522.7022.703,779,800
10 ene 202422.5922.6422.5822.6022.602,376,700
09 ene 202422.6522.6722.6122.6222.622,548,200
08 ene 202422.7322.8122.7022.7922.794,526,300
05 ene 202423.0023.1322.9923.0423.045,976,900
04 ene 202423.1423.1723.0323.0423.043,014,400
03 ene 202423.3423.4623.3223.3923.392,702,300
02 ene 202423.4123.5123.4123.4223.422,579,100
29 dic 202323.8123.9623.7723.9123.912,410,800
28 dic 202323.7723.8923.7723.8023.804,780,400
27 dic 202323.1423.1623.0823.1423.142,498,800
26 dic 202323.0823.1323.0323.0923.092,399,200
22 dic 202323.1923.2423.1423.1923.192,841,600
21 dic 202323.1823.2523.1123.1523.153,105,100
20 dic 202322.8622.8922.7322.7322.732,759,500
19 dic 202323.2823.3223.2423.2723.272,205,300
18 dic 202323.1423.1523.0423.0723.072,005,100
15 dic 202323.2823.2923.1723.1923.194,625,000
15 dic 20230.593 Dividendo
14 dic 202323.9824.1523.9824.0823.492,372,900
13 dic 202323.9124.1223.7924.1023.513,277,600
12 dic 202324.2024.2424.1324.2223.622,103,800
*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...