The China Fund, Inc. (CHN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.17 | 11.28 | 11.16 | 11.16 | 11.16 | 7,900 |
| 09 may 2024 | 11.03 | 11.10 | 11.03 | 11.09 | 11.09 | 12,200 |
| 08 may 2024 | 10.92 | 10.98 | 10.92 | 10.96 | 10.96 | 10,300 |
| 07 may 2024 | 11.05 | 11.18 | 11.01 | 11.02 | 11.02 | 17,900 |
| 06 may 2024 | 11.13 | 11.14 | 11.08 | 11.09 | 11.09 | 77,900 |
| 03 may 2024 | 11.13 | 11.14 | 11.02 | 11.12 | 11.12 | 16,600 |
| 02 may 2024 | 10.74 | 11.03 | 10.74 | 11.02 | 11.02 | 60,700 |
| 01 may 2024 | 10.40 | 10.55 | 10.40 | 10.51 | 10.51 | 18,600 |
| 30 abr 2024 | 10.48 | 10.50 | 10.41 | 10.42 | 10.42 | 13,000 |
| 29 abr 2024 | 10.48 | 10.55 | 10.40 | 10.55 | 10.55 | 23,000 |
| 26 abr 2024 | 10.26 | 10.39 | 10.26 | 10.35 | 10.35 | 24,500 |
| 25 abr 2024 | 10.07 | 10.17 | 10.07 | 10.15 | 10.15 | 9,500 |
| 24 abr 2024 | 10.13 | 10.16 | 10.09 | 10.12 | 10.12 | 6,500 |
| 23 abr 2024 | 10.01 | 10.05 | 10.01 | 10.02 | 10.02 | 14,300 |
| 22 abr 2024 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 7,100 |
| 19 abr 2024 | 9.74 | 9.80 | 9.67 | 9.71 | 9.71 | 27,200 |
| 18 abr 2024 | 9.75 | 9.86 | 9.75 | 9.83 | 9.83 | 17,400 |
| 17 abr 2024 | 9.74 | 9.76 | 9.68 | 9.71 | 9.71 | 11,000 |
| 16 abr 2024 | 9.66 | 9.70 | 9.64 | 9.66 | 9.66 | 18,600 |
| 15 abr 2024 | 9.80 | 9.80 | 9.67 | 9.69 | 9.69 | 19,300 |
| 12 abr 2024 | 9.80 | 9.87 | 9.66 | 9.68 | 9.68 | 22,400 |
| 11 abr 2024 | 9.98 | 10.06 | 9.98 | 10.00 | 10.00 | 20,000 |
| 10 abr 2024 | 10.03 | 10.12 | 9.94 | 9.95 | 9.95 | 33,200 |
| 09 abr 2024 | 10.12 | 10.16 | 10.11 | 10.13 | 10.13 | 8,800 |
| 08 abr 2024 | 10.20 | 10.20 | 10.11 | 10.11 | 10.11 | 10,200 |
| 05 abr 2024 | 10.09 | 10.14 | 10.09 | 10.13 | 10.13 | 5,900 |
| 04 abr 2024 | 10.27 | 10.38 | 10.14 | 10.14 | 10.14 | 18,900 |
| 03 abr 2024 | 10.03 | 10.22 | 10.03 | 10.21 | 10.21 | 19,700 |
| 02 abr 2024 | 10.15 | 10.20 | 10.15 | 10.18 | 10.18 | 5,600 |
| 01 abr 2024 | 10.02 | 10.20 | 10.02 | 10.13 | 10.13 | 10,900 |
| 28 mar 2024 | 10.02 | 10.07 | 9.98 | 9.99 | 9.99 | 22,800 |
| 27 mar 2024 | 9.92 | 10.00 | 9.89 | 10.00 | 10.00 | 7,800 |
| 26 mar 2024 | 9.94 | 9.99 | 9.92 | 9.98 | 9.98 | 16,800 |
| 25 mar 2024 | 9.88 | 9.91 | 9.86 | 9.89 | 9.89 | 28,800 |
| 22 mar 2024 | 9.98 | 9.99 | 9.91 | 9.95 | 9.95 | 15,500 |
| 21 mar 2024 | 10.14 | 10.14 | 10.05 | 10.06 | 10.06 | 16,700 |
| 20 mar 2024 | 9.98 | 10.12 | 9.98 | 10.09 | 10.09 | 4,900 |
| 19 mar 2024 | 10.03 | 10.05 | 9.98 | 9.99 | 9.99 | 47,000 |
| 18 mar 2024 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 4,500 |
| 15 mar 2024 | 10.09 | 10.09 | 10.03 | 10.06 | 10.06 | 5,000 |
| 14 mar 2024 | 10.29 | 10.29 | 10.01 | 10.04 | 10.04 | 56,300 |
| 13 mar 2024 | 10.35 | 10.39 | 10.28 | 10.29 | 10.29 | 15,800 |
| 12 mar 2024 | 10.12 | 10.25 | 10.12 | 10.23 | 10.23 | 119,900 |
| 11 mar 2024 | 9.80 | 9.98 | 9.80 | 9.95 | 9.95 | 21,500 |
| 08 mar 2024 | 9.69 | 9.75 | 9.69 | 9.75 | 9.75 | 4,400 |
| 07 mar 2024 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | 27,500 |
| 06 mar 2024 | 9.73 | 9.84 | 9.73 | 9.80 | 9.80 | 24,900 |
| 05 mar 2024 | 9.70 | 9.79 | 9.64 | 9.65 | 9.65 | 30,800 |
| 04 mar 2024 | 9.81 | 9.81 | 9.67 | 9.71 | 9.71 | 19,700 |
| 01 mar 2024 | 9.78 | 9.88 | 9.78 | 9.85 | 9.85 | 15,000 |
| 29 feb 2024 | 9.66 | 9.71 | 9.65 | 9.66 | 9.66 | 28,600 |
| 28 feb 2024 | 9.73 | 9.81 | 9.61 | 9.64 | 9.64 | 76,900 |
| 27 feb 2024 | 9.96 | 9.97 | 9.93 | 9.94 | 9.94 | 37,400 |
| 26 feb 2024 | 9.86 | 9.90 | 9.82 | 9.82 | 9.82 | 42,900 |
| 23 feb 2024 | 9.96 | 9.96 | 9.88 | 9.93 | 9.93 | 30,300 |
| 22 feb 2024 | 9.88 | 9.94 | 9.82 | 9.89 | 9.89 | 38,200 |
| 21 feb 2024 | 9.76 | 9.84 | 9.70 | 9.76 | 9.76 | 43,600 |
| 20 feb 2024 | 9.71 | 9.71 | 9.49 | 9.53 | 9.53 | 32,400 |
| 16 feb 2024 | 9.57 | 9.71 | 9.57 | 9.63 | 9.63 | 28,400 |
| 15 feb 2024 | 9.52 | 9.58 | 9.48 | 9.52 | 9.52 | 27,300 |
| 14 feb 2024 | 9.38 | 9.50 | 9.38 | 9.49 | 9.49 | 17,600 |
| 13 feb 2024 | 9.39 | 9.49 | 9.23 | 9.31 | 9.31 | 30,500 |
| 12 feb 2024 | 9.41 | 9.65 | 9.41 | 9.54 | 9.54 | 20,700 |
| 09 feb 2024 | 9.36 | 9.42 | 9.32 | 9.42 | 9.42 | 52,200 |
| 08 feb 2024 | 9.45 | 9.45 | 9.34 | 9.36 | 9.36 | 17,600 |
| 07 feb 2024 | 9.71 | 9.71 | 9.44 | 9.50 | 9.50 | 41,900 |
| 06 feb 2024 | 9.40 | 9.66 | 9.40 | 9.66 | 9.66 | 40,100 |
| 05 feb 2024 | 9.11 | 9.18 | 9.05 | 9.18 | 9.18 | 44,900 |
| 02 feb 2024 | 9.11 | 9.28 | 9.04 | 9.06 | 9.06 | 52,100 |
| 01 feb 2024 | 9.22 | 9.25 | 9.19 | 9.24 | 9.24 | 94,100 |
| 31 ene 2024 | 9.15 | 9.25 | 9.15 | 9.19 | 9.19 | 12,100 |
| 30 ene 2024 | 9.25 | 9.42 | 9.20 | 9.22 | 9.22 | 12,100 |
| 29 ene 2024 | 9.55 | 9.55 | 9.38 | 9.42 | 9.42 | 23,000 |
| 26 ene 2024 | 9.68 | 9.69 | 9.61 | 9.62 | 9.62 | 16,200 |
| 25 ene 2024 | 9.79 | 9.79 | 9.58 | 9.69 | 9.69 | 22,900 |
| 24 ene 2024 | 9.65 | 9.66 | 9.50 | 9.65 | 9.65 | 34,400 |
| 23 ene 2024 | 9.23 | 9.39 | 9.23 | 9.37 | 9.37 | 73,700 |
| 22 ene 2024 | 9.08 | 9.17 | 9.00 | 9.06 | 9.06 | 32,000 |
| 19 ene 2024 | 9.23 | 9.38 | 9.23 | 9.33 | 9.33 | 28,200 |
| 18 ene 2024 | 9.30 | 9.32 | 9.25 | 9.26 | 9.26 | 21,000 |
| 17 ene 2024 | 9.38 | 9.51 | 9.24 | 9.28 | 9.28 | 25,500 |
| 16 ene 2024 | 9.74 | 9.81 | 9.44 | 9.49 | 9.49 | 75,100 |
| 12 ene 2024 | 9.85 | 9.93 | 9.78 | 9.78 | 9.78 | 29,000 |
| 11 ene 2024 | 9.86 | 9.92 | 9.82 | 9.85 | 9.85 | 30,800 |
| 10 ene 2024 | 9.88 | 9.88 | 9.76 | 9.76 | 9.76 | 27,200 |
| 09 ene 2024 | 9.87 | 9.94 | 9.84 | 9.89 | 9.89 | 10,000 |
| 08 ene 2024 | 9.98 | 10.08 | 9.91 | 10.01 | 10.01 | 21,400 |
| 05 ene 2024 | 10.09 | 10.12 | 10.06 | 10.08 | 10.08 | 12,500 |
| 04 ene 2024 | 10.03 | 10.09 | 10.03 | 10.06 | 10.06 | 15,200 |
| 03 ene 2024 | 10.06 | 10.12 | 10.06 | 10.10 | 10.10 | 12,100 |
| 02 ene 2024 | 10.16 | 10.16 | 10.05 | 10.07 | 10.07 | 34,600 |
| 29 dic 2023 | 9.95 | 10.23 | 9.95 | 10.16 | 10.16 | 59,700 |
| 28 dic 2023 | 9.96 | 10.08 | 9.96 | 10.06 | 10.06 | 52,700 |
| 27 dic 2023 | 9.84 | 9.90 | 9.78 | 9.84 | 9.84 | 19,200 |
| 27 dic 2023 | 0.019 Dividendo | |||||
| 26 dic 2023 | 9.81 | 9.91 | 9.80 | 9.82 | 9.80 | 11,300 |
| 22 dic 2023 | 9.78 | 9.89 | 9.74 | 9.82 | 9.80 | 57,100 |
| 21 dic 2023 | 9.74 | 10.01 | 9.74 | 9.98 | 9.96 | 33,800 |
| 20 dic 2023 | 9.97 | 9.97 | 9.70 | 9.70 | 9.68 | 30,000 |
| 19 dic 2023 | 10.00 | 10.08 | 10.00 | 10.06 | 10.04 | 18,400 |
| *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.