U.S. markets open in 4 hours 24 minutes
F S&P 500
5,200.75 -12.00 (-0.23%) F Dow Jones
39,121.00 -74.00 (-0.19%) F Nasdaq
18,129.25 -57.25 (-0.31%) E-mini Russell 2000 Index Futur
2,056.20 -8.60 (-0.42%) Petróleo
79.65 +0.66 (+0.84%) Oro
2,316.90 -5.40 (-0.23%)
Xtrackers MSCI All China Equity ETF (CN)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:21PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 27 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 26 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 25 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 22 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 21 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 20 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 19 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 18 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 15 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 14 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 13 mar 2024 | 23.63 | 23.67 | 23.63 | 23.67 | 23.67 | 159 |
| 12 mar 2024 | 23.63 | 23.67 | 23.63 | 23.67 | 23.67 | 1,150 |
| 11 mar 2024 | 23.68 | 23.72 | 23.66 | 23.69 | 23.69 | 2,985 |
| 08 mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 169 |
| 07 mar 2024 | 23.64 | 23.72 | 23.64 | 23.72 | 23.72 | 214 |
| 06 mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 33 |
| 05 mar 2024 | 23.69 | 23.69 | 23.65 | 23.65 | 23.65 | 2,045 |
| 04 mar 2024 | 23.83 | 23.83 | 23.77 | 23.77 | 23.77 | 4,082 |
| 01 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 74 |
| 29 feb 2024 | 23.83 | 23.83 | 23.71 | 23.72 | 23.72 | 216 |
| 28 feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 4 |
| 27 feb 2024 | 24.10 | 24.10 | 24.08 | 24.08 | 24.08 | 3,526 |
| 26 feb 2024 | 23.86 | 23.86 | 23.78 | 23.78 | 23.78 | 170 |
| 23 feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 232 |
| 22 feb 2024 | 23.90 | 23.96 | 23.89 | 23.93 | 23.93 | 5,861 |
| 21 feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 4 |
| 20 feb 2024 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | 1,326 |
| 16 feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 52 |
| 15 feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 61 |
| 14 feb 2024 | 22.86 | 22.91 | 22.86 | 22.91 | 22.91 | 211 |
| 13 feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 182 |
| 12 feb 2024 | 22.78 | 23.09 | 22.78 | 23.02 | 23.02 | 1,347 |
| 09 feb 2024 | 22.52 | 22.72 | 22.52 | 22.72 | 22.72 | 1,597 |
| 08 feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 497 |
| 07 feb 2024 | 22.83 | 22.85 | 22.83 | 22.85 | 22.85 | 360 |
| 06 feb 2024 | 22.84 | 22.88 | 22.83 | 22.87 | 22.87 | 831 |
| 05 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 106 |
| 02 feb 2024 | 21.67 | 21.67 | 21.55 | 21.60 | 21.60 | 492 |
| 01 feb 2024 | 22.00 | 22.10 | 22.00 | 22.06 | 22.06 | 861 |
| 31 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 214 |
| 30 ene 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 417 |
| 29 ene 2024 | 22.88 | 22.88 | 22.59 | 22.59 | 22.59 | 1,351 |
| 26 ene 2024 | 22.99 | 23.08 | 22.99 | 23.03 | 23.03 | 1,236 |
| 25 ene 2024 | 23.32 | 23.32 | 23.15 | 23.15 | 23.15 | 1,336 |
| 24 ene 2024 | 23.20 | 23.20 | 23.09 | 23.13 | 23.13 | 3,690 |
| 23 ene 2024 | 22.49 | 22.58 | 22.49 | 22.56 | 22.56 | 996 |
| 22 ene 2024 | 21.81 | 21.97 | 21.81 | 21.97 | 21.97 | 1,421 |
| 19 ene 2024 | 22.31 | 22.53 | 22.30 | 22.53 | 22.53 | 622 |
| 18 ene 2024 | 22.44 | 22.44 | 22.39 | 22.41 | 22.41 | 561 |
| 17 ene 2024 | 22.23 | 22.32 | 22.23 | 22.30 | 22.30 | 1,580 |
| 16 ene 2024 | 22.90 | 22.92 | 22.79 | 22.79 | 22.79 | 1,776 |
| 12 ene 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | 509 |
| 11 ene 2024 | 23.34 | 23.34 | 23.31 | 23.31 | 23.31 | 294 |
| 10 ene 2024 | 23.03 | 23.09 | 23.03 | 23.08 | 23.08 | 982 |
| 09 ene 2024 | 23.12 | 23.12 | 23.11 | 23.11 | 23.11 | 430 |
| 08 ene 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 24 |
| 05 ene 2024 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | 595 |
| 04 ene 2024 | 23.87 | 23.87 | 23.78 | 23.78 | 23.78 | 1,790 |
| 03 ene 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 146 |
| 02 ene 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 121 |
| 29 dic 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 18 |
| 28 dic 2023 | 24.32 | 24.32 | 24.27 | 24.27 | 24.27 | 270 |
| 27 dic 2023 | 23.64 | 23.71 | 23.64 | 23.71 | 23.71 | 328 |
| 26 dic 2023 | 23.78 | 23.81 | 23.71 | 23.72 | 23.72 | 1,139 |
| 22 dic 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 159 |
| 21 dic 2023 | 23.98 | 24.05 | 23.91 | 24.05 | 24.05 | 523 |
| 20 dic 2023 | 23.75 | 23.75 | 23.53 | 23.53 | 23.53 | 478 |
| 19 dic 2023 | 24.11 | 24.12 | 24.11 | 24.11 | 24.11 | 432 |
| 18 dic 2023 | 24.00 | 24.00 | 23.86 | 23.86 | 23.86 | 251 |
| 15 dic 2023 | 24.07 | 24.19 | 24.00 | 24.00 | 24.00 | 1,248 |
| 15 dic 2023 | 0.98771 Dividendo | |||||
| 14 dic 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 24.27 | 366 |
| 13 dic 2023 | 24.91 | 25.06 | 24.76 | 25.06 | 24.08 | 1,663 |
| *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.