U.S. markets open in 2 hours 57 minutes
F S&P 500
5,112.25 +20.75 (+0.41%) F Dow Jones
38,691.00 +309.00 (+0.81%) F Nasdaq
17,772.50 +122.75 (+0.70%) E-mini Russell 2000 Index Futur
2,024.90 -2.30 (-0.11%) Petróleo
79.11 +0.16 (+0.20%) Oro
2,308.90 -0.70 (-0.03%)
Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 27.13 | 27.58 | 27.13 | 27.58 | 27.58 | 14,000 |
| 01 may 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
| 30 abr 2024 | 26.77 | 26.77 | 26.74 | 26.74 | 26.74 | 800 |
| 29 abr 2024 | 27.21 | 27.21 | 27.00 | 27.18 | 27.18 | 2,100 |
| 26 abr 2024 | 26.49 | 26.49 | 26.43 | 26.46 | 26.46 | 9,200 |
| 25 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 24 abr 2024 | 25.70 | 25.86 | 25.70 | 25.85 | 25.85 | 2,300 |
| 23 abr 2024 | 25.75 | 25.75 | 25.63 | 25.66 | 25.66 | 13,100 |
| 22 abr 2024 | 26.02 | 26.09 | 26.02 | 26.04 | 26.04 | 1,700 |
| 19 abr 2024 | 26.33 | 26.36 | 26.32 | 26.36 | 26.36 | 4,300 |
| 18 abr 2024 | 26.65 | 26.65 | 26.46 | 26.47 | 26.47 | 1,800 |
| 17 abr 2024 | 26.19 | 26.48 | 26.19 | 26.45 | 26.45 | 1,700 |
| 16 abr 2024 | 25.57 | 25.64 | 25.56 | 25.64 | 25.64 | 1,500 |
| 15 abr 2024 | 26.17 | 26.38 | 26.17 | 26.31 | 26.31 | 1,400 |
| 12 abr 2024 | 25.97 | 25.99 | 25.94 | 25.95 | 25.95 | 2,200 |
| 11 abr 2024 | 25.98 | 26.21 | 25.98 | 26.21 | 26.21 | 1,000 |
| 10 abr 2024 | 25.98 | 25.99 | 25.96 | 25.98 | 25.98 | 1,400 |
| 09 abr 2024 | 26.50 | 26.50 | 26.49 | 26.50 | 26.50 | 3,500 |
| 08 abr 2024 | 26.19 | 26.33 | 26.19 | 26.29 | 26.29 | 3,500 |
| 05 abr 2024 | 26.54 | 26.66 | 26.54 | 26.66 | 26.66 | 500 |
| 04 abr 2024 | 26.68 | 26.85 | 26.67 | 26.67 | 26.67 | 7,200 |
| 03 abr 2024 | 26.73 | 26.75 | 26.73 | 26.75 | 26.75 | 600 |
| 02 abr 2024 | 26.73 | 26.74 | 26.72 | 26.74 | 26.74 | 1,200 |
| 01 abr 2024 | 26.75 | 26.84 | 26.74 | 26.78 | 26.78 | 4,500 |
| 28 mar 2024 | 25.94 | 26.00 | 25.91 | 25.92 | 25.92 | 15,500 |
| 27 mar 2024 | 25.61 | 25.66 | 25.58 | 25.61 | 25.61 | 6,800 |
| 26 mar 2024 | 26.11 | 26.20 | 26.11 | 26.15 | 26.15 | 2,400 |
| 25 mar 2024 | 26.50 | 26.50 | 26.22 | 26.28 | 26.28 | 10,800 |
| 22 mar 2024 | 26.67 | 26.72 | 26.65 | 26.67 | 26.67 | 17,300 |
| 21 mar 2024 | 27.18 | 27.19 | 27.13 | 27.17 | 27.17 | 30,700 |
| 20 mar 2024 | 27.40 | 27.40 | 27.36 | 27.39 | 27.39 | 3,600 |
| 19 mar 2024 | 27.30 | 27.34 | 27.21 | 27.33 | 27.33 | 25,200 |
| 18 mar 2024 | 27.34 | 27.59 | 27.34 | 27.53 | 27.53 | 82,300 |
| 15 mar 2024 | 26.99 | 26.99 | 26.95 | 26.97 | 26.97 | 5,100 |
| 14 mar 2024 | 26.57 | 26.66 | 26.57 | 26.63 | 26.63 | 2,100 |
| 13 mar 2024 | 26.89 | 26.94 | 26.84 | 26.84 | 26.84 | 7,100 |
| 12 mar 2024 | 26.92 | 26.92 | 26.90 | 26.90 | 26.90 | 300 |
| 11 mar 2024 | 26.90 | 27.15 | 26.90 | 27.14 | 27.14 | 5,400 |
| 08 mar 2024 | 26.55 | 26.55 | 26.44 | 26.46 | 26.46 | 2,600 |
| 07 mar 2024 | 26.47 | 26.47 | 26.13 | 26.17 | 26.17 | 16,300 |
| 06 mar 2024 | 26.65 | 26.65 | 26.50 | 26.50 | 26.50 | 2,400 |
| 05 mar 2024 | 26.60 | 26.60 | 26.39 | 26.42 | 26.42 | 2,700 |
| 04 mar 2024 | 26.68 | 26.68 | 26.58 | 26.61 | 26.61 | 2,000 |
| 01 mar 2024 | 26.50 | 26.64 | 26.50 | 26.62 | 26.62 | 1,800 |
| 29 feb 2024 | 26.46 | 26.46 | 26.41 | 26.41 | 26.41 | 2,600 |
| 28 feb 2024 | 25.38 | 25.72 | 25.38 | 25.69 | 25.69 | 6,000 |
| 27 feb 2024 | 26.36 | 26.42 | 26.36 | 26.38 | 26.38 | 2,800 |
| 26 feb 2024 | 25.82 | 25.82 | 25.75 | 25.76 | 25.76 | 500 |
| 23 feb 2024 | 25.87 | 25.87 | 25.74 | 25.79 | 25.79 | 8,800 |
| 22 feb 2024 | 25.77 | 25.77 | 25.62 | 25.68 | 25.68 | 6,600 |
| 21 feb 2024 | 25.62 | 25.66 | 25.48 | 25.48 | 25.48 | 5,000 |
| 20 feb 2024 | 25.90 | 25.90 | 25.60 | 25.62 | 25.62 | 5,700 |
| 16 feb 2024 | 25.84 | 26.07 | 25.79 | 25.96 | 25.96 | 37,200 |
| 15 feb 2024 | 25.80 | 25.80 | 25.57 | 25.58 | 25.58 | 18,800 |
| 14 feb 2024 | 25.54 | 25.57 | 25.48 | 25.57 | 25.57 | 1,700 |
| 13 feb 2024 | 25.49 | 25.49 | 25.46 | 25.48 | 25.48 | 500 |
| 12 feb 2024 | 25.62 | 25.64 | 25.60 | 25.60 | 25.60 | 2,100 |
| 09 feb 2024 | 25.43 | 25.43 | 25.32 | 25.41 | 25.41 | 4,700 |
| 08 feb 2024 | 25.60 | 25.60 | 25.43 | 25.46 | 25.46 | 8,900 |
| 07 feb 2024 | 25.00 | 25.63 | 25.00 | 25.60 | 25.60 | 49,500 |
| 06 feb 2024 | 23.96 | 24.03 | 23.81 | 23.99 | 23.99 | 15,000 |
| 05 feb 2024 | 22.10 | 22.13 | 22.02 | 22.03 | 22.03 | 22,400 |
| 02 feb 2024 | 22.75 | 22.75 | 22.41 | 22.41 | 22.41 | 11,000 |
| 01 feb 2024 | 23.36 | 23.39 | 23.32 | 23.37 | 23.37 | 3,500 |
| 31 ene 2024 | 23.71 | 23.71 | 23.44 | 23.44 | 23.44 | 7,900 |
| 30 ene 2024 | 24.14 | 24.14 | 23.89 | 23.98 | 23.98 | 6,000 |
| 29 ene 2024 | 24.46 | 24.57 | 24.40 | 24.44 | 24.44 | 11,200 |
| 26 ene 2024 | 25.13 | 25.13 | 25.11 | 25.13 | 25.13 | 3,700 |
| 25 ene 2024 | 25.48 | 25.48 | 25.27 | 25.31 | 25.31 | 6,600 |
| 24 ene 2024 | 25.34 | 25.34 | 25.10 | 25.12 | 25.12 | 10,000 |
| 23 ene 2024 | 24.43 | 24.45 | 24.32 | 24.45 | 24.45 | 7,800 |
| 22 ene 2024 | 23.93 | 23.93 | 23.66 | 23.72 | 23.72 | 12,000 |
| 19 ene 2024 | 24.89 | 25.02 | 24.89 | 24.99 | 24.99 | 5,300 |
| 18 ene 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 2,500 |
| 17 ene 2024 | 25.02 | 25.02 | 24.92 | 25.00 | 25.00 | 3,800 |
| 16 ene 2024 | 25.88 | 25.88 | 25.62 | 25.62 | 25.62 | 900 |
| 12 ene 2024 | 26.12 | 26.12 | 25.88 | 25.88 | 25.88 | 1,800 |
| 11 ene 2024 | 25.84 | 25.98 | 25.84 | 25.96 | 25.96 | 2,400 |
| 10 ene 2024 | 25.79 | 25.79 | 25.59 | 25.63 | 25.63 | 5,800 |
| 09 ene 2024 | 25.77 | 25.77 | 25.69 | 25.69 | 25.69 | 3,300 |
| 08 ene 2024 | 25.82 | 25.88 | 25.71 | 25.80 | 25.80 | 6,100 |
| 05 ene 2024 | 26.39 | 26.39 | 26.27 | 26.31 | 26.31 | 8,900 |
| 04 ene 2024 | 26.67 | 26.67 | 26.58 | 26.58 | 26.58 | 1,500 |
| 03 ene 2024 | 26.90 | 26.93 | 26.89 | 26.93 | 26.93 | 3,500 |
| 02 ene 2024 | 26.93 | 26.99 | 26.89 | 26.95 | 26.95 | 8,000 |
| 29 dic 2023 | 27.20 | 27.22 | 27.18 | 27.21 | 27.21 | 2,700 |
| 28 dic 2023 | 26.99 | 27.07 | 26.99 | 27.06 | 27.06 | 3,900 |
| 27 dic 2023 | 26.33 | 26.43 | 26.33 | 26.40 | 26.40 | 10,400 |
| 26 dic 2023 | 26.27 | 26.38 | 26.27 | 26.33 | 26.33 | 4,700 |
| 22 dic 2023 | 26.61 | 26.61 | 26.57 | 26.59 | 26.59 | 1,700 |
| 21 dic 2023 | 26.78 | 26.81 | 26.78 | 26.81 | 26.81 | 1,200 |
| 20 dic 2023 | 26.41 | 26.55 | 26.41 | 26.43 | 26.43 | 4,800 |
| 19 dic 2023 | 27.10 | 27.10 | 27.04 | 27.08 | 27.08 | 9,000 |
| 18 dic 2023 | 26.86 | 27.05 | 26.86 | 26.95 | 26.95 | 1,600 |
| 15 dic 2023 | 27.29 | 27.41 | 27.29 | 27.30 | 27.30 | 1,300 |
| 15 dic 2023 | 0.177 Dividendo | |||||
| 14 dic 2023 | 28.01 | 28.01 | 27.93 | 27.93 | 27.75 | 700 |
| 13 dic 2023 | 27.50 | 27.90 | 27.50 | 27.87 | 27.69 | 9,300 |
| 12 dic 2023 | 28.00 | 28.00 | 27.79 | 27.85 | 27.67 | 2,100 |
| 11 dic 2023 | 27.80 | 28.01 | 27.80 | 28.01 | 27.83 | 1,700 |
| *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.