VanEck ChiNext ETF (CNXT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:49PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 23.90 | 23.90 | 23.85 | 23.89 | 23.89 | 3,545 |
| 13 may 2024 | 23.90 | 24.03 | 23.90 | 24.02 | 24.02 | 9,500 |
| 10 may 2024 | 24.30 | 24.30 | 24.13 | 24.20 | 24.20 | 14,100 |
| 09 may 2024 | 24.56 | 24.56 | 24.49 | 24.54 | 24.54 | 1,600 |
| 08 may 2024 | 24.05 | 24.05 | 23.96 | 24.00 | 24.00 | 4,700 |
| 07 may 2024 | 24.36 | 24.43 | 24.31 | 24.33 | 24.33 | 4,600 |
| 06 may 2024 | 24.51 | 24.52 | 24.40 | 24.44 | 24.44 | 8,800 |
| 03 may 2024 | 24.50 | 24.50 | 24.36 | 24.45 | 24.45 | 6,200 |
| 02 may 2024 | 24.00 | 24.50 | 24.00 | 24.46 | 24.46 | 13,100 |
| 01 may 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 23.67 | 1,200 |
| 30 abr 2024 | 23.85 | 23.85 | 23.64 | 23.66 | 23.66 | 7,100 |
| 29 abr 2024 | 23.88 | 24.17 | 23.88 | 24.14 | 24.14 | 10,000 |
| 26 abr 2024 | 23.16 | 23.21 | 23.14 | 23.16 | 23.16 | 8,200 |
| 25 abr 2024 | 22.34 | 22.43 | 22.34 | 22.43 | 22.43 | 1,400 |
| 24 abr 2024 | 22.40 | 22.41 | 22.36 | 22.37 | 22.37 | 1,800 |
| 23 abr 2024 | 22.25 | 22.32 | 22.25 | 22.32 | 22.32 | 6,100 |
| 22 abr 2024 | 22.20 | 22.25 | 22.16 | 22.25 | 22.25 | 900 |
| 19 abr 2024 | 22.38 | 22.38 | 22.32 | 22.35 | 22.35 | 1,600 |
| 18 abr 2024 | 22.59 | 22.78 | 22.59 | 22.71 | 22.71 | 1,200 |
| 17 abr 2024 | 22.85 | 22.88 | 22.83 | 22.84 | 22.84 | 1,600 |
| 16 abr 2024 | 22.26 | 22.33 | 22.26 | 22.32 | 22.32 | 6,100 |
| 15 abr 2024 | 22.80 | 22.80 | 22.76 | 22.80 | 22.80 | 2,200 |
| 12 abr 2024 | 22.43 | 22.43 | 22.06 | 22.07 | 22.07 | 25,800 |
| 11 abr 2024 | 22.47 | 22.62 | 22.47 | 22.59 | 22.59 | 4,000 |
| 10 abr 2024 | 22.76 | 22.76 | 22.56 | 22.60 | 22.60 | 1,000 |
| 09 abr 2024 | 23.11 | 23.31 | 23.11 | 23.31 | 23.31 | 2,800 |
| 08 abr 2024 | 23.03 | 23.07 | 22.98 | 22.98 | 22.98 | 2,300 |
| 05 abr 2024 | 23.42 | 23.42 | 23.35 | 23.38 | 23.38 | 1,100 |
| 04 abr 2024 | 23.52 | 23.52 | 23.46 | 23.46 | 23.46 | 500 |
| 03 abr 2024 | 23.50 | 23.50 | 23.32 | 23.42 | 23.42 | 2,400 |
| 02 abr 2024 | 23.72 | 23.72 | 23.64 | 23.68 | 23.68 | 900 |
| 01 abr 2024 | 23.87 | 23.87 | 23.77 | 23.79 | 23.79 | 4,800 |
| 28 mar 2024 | 23.10 | 23.10 | 22.95 | 22.96 | 22.96 | 6,000 |
| 27 mar 2024 | 22.86 | 22.86 | 22.69 | 22.74 | 22.74 | 2,800 |
| 26 mar 2024 | 23.34 | 23.37 | 23.32 | 23.36 | 23.36 | 4,900 |
| 25 mar 2024 | 23.41 | 23.41 | 23.11 | 23.27 | 23.27 | 2,700 |
| 22 mar 2024 | 23.63 | 23.68 | 23.61 | 23.62 | 23.62 | 2,000 |
| 21 mar 2024 | 24.04 | 24.13 | 24.04 | 24.09 | 24.09 | 5,800 |
| 20 mar 2024 | 24.33 | 24.40 | 24.33 | 24.40 | 24.40 | 200 |
| 19 mar 2024 | 24.31 | 24.36 | 24.31 | 24.36 | 24.36 | 500 |
| 18 mar 2024 | 24.44 | 24.77 | 24.44 | 24.61 | 24.61 | 8,900 |
| 15 mar 2024 | 24.00 | 24.17 | 24.00 | 24.16 | 24.16 | 3,000 |
| 14 mar 2024 | 24.22 | 24.22 | 24.01 | 24.01 | 24.01 | 1,200 |
| 13 mar 2024 | 24.28 | 24.28 | 24.22 | 24.22 | 24.22 | 1,900 |
| 12 mar 2024 | 24.54 | 24.54 | 24.35 | 24.38 | 24.38 | 1,900 |
| 11 mar 2024 | 24.08 | 24.44 | 24.08 | 24.41 | 24.41 | 14,600 |
| 08 mar 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 23.05 | 300 |
| 07 mar 2024 | 23.09 | 23.09 | 22.89 | 22.93 | 22.93 | 2,500 |
| 06 mar 2024 | 23.42 | 23.43 | 23.42 | 23.43 | 23.43 | 900 |
| 05 mar 2024 | 23.35 | 23.40 | 23.33 | 23.34 | 23.34 | 2,300 |
| 04 mar 2024 | 23.40 | 23.42 | 23.39 | 23.40 | 23.40 | 3,800 |
| 01 mar 2024 | 23.35 | 23.35 | 23.25 | 23.34 | 23.34 | 6,100 |
| 29 feb 2024 | 23.05 | 23.06 | 23.02 | 23.04 | 23.04 | 4,100 |
| 28 feb 2024 | 22.67 | 22.67 | 22.29 | 22.32 | 22.32 | 1,800 |
| 27 feb 2024 | 22.96 | 22.97 | 22.90 | 22.95 | 22.95 | 3,800 |
| 26 feb 2024 | 22.44 | 22.48 | 22.36 | 22.40 | 22.40 | 3,600 |
| 23 feb 2024 | 22.66 | 22.66 | 22.48 | 22.49 | 22.49 | 1,200 |
| 22 feb 2024 | 22.50 | 22.54 | 22.45 | 22.49 | 22.49 | 19,200 |
| 21 feb 2024 | 22.33 | 22.48 | 22.33 | 22.45 | 22.45 | 10,300 |
| 20 feb 2024 | 22.34 | 22.34 | 22.32 | 22.32 | 22.32 | 700 |
| 16 feb 2024 | 22.21 | 22.45 | 22.21 | 22.40 | 22.40 | 4,200 |
| 15 feb 2024 | 22.23 | 22.23 | 22.13 | 22.13 | 22.13 | 1,700 |
| 14 feb 2024 | 22.00 | 22.02 | 21.98 | 22.02 | 22.02 | 1,700 |
| 13 feb 2024 | 22.06 | 22.13 | 21.95 | 21.98 | 21.98 | 1,600 |
| 12 feb 2024 | 21.93 | 22.10 | 21.92 | 22.06 | 22.06 | 4,500 |
| 09 feb 2024 | 21.92 | 21.92 | 21.75 | 21.90 | 21.90 | 1,300 |
| 08 feb 2024 | 22.00 | 22.00 | 21.82 | 21.92 | 21.92 | 4,900 |
| 07 feb 2024 | 21.89 | 21.89 | 21.78 | 21.81 | 21.81 | 4,800 |
| 06 feb 2024 | 21.23 | 21.48 | 21.23 | 21.46 | 21.46 | 11,600 |
| 05 feb 2024 | 19.76 | 19.99 | 19.76 | 19.94 | 19.94 | 2,500 |
| 02 feb 2024 | 19.87 | 19.87 | 19.65 | 19.69 | 19.69 | 3,200 |
| 01 feb 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 20.47 | 1,600 |
| 31 ene 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 20.24 | 3,500 |
| 30 ene 2024 | 20.40 | 20.45 | 20.33 | 20.34 | 20.34 | 4,500 |
| 29 ene 2024 | 21.07 | 21.07 | 20.78 | 20.82 | 20.82 | 11,700 |
| 26 ene 2024 | 21.69 | 21.79 | 21.69 | 21.70 | 21.70 | 4,200 |
| 25 ene 2024 | 22.26 | 22.26 | 22.13 | 22.15 | 22.15 | 3,600 |
| 24 ene 2024 | 22.37 | 22.37 | 22.25 | 22.34 | 22.34 | 6,100 |
| 23 ene 2024 | 21.85 | 21.87 | 21.84 | 21.87 | 21.87 | 500 |
| 22 ene 2024 | 21.48 | 21.48 | 21.41 | 21.44 | 21.44 | 10,000 |
| 19 ene 2024 | 21.87 | 22.16 | 21.87 | 22.12 | 22.12 | 4,600 |
| 18 ene 2024 | 21.92 | 22.10 | 21.92 | 22.07 | 22.07 | 1,900 |
| 17 ene 2024 | 21.64 | 21.70 | 21.64 | 21.69 | 21.69 | 3,000 |
| 16 ene 2024 | 22.30 | 22.41 | 22.30 | 22.33 | 22.33 | 1,200 |
| 12 ene 2024 | 22.61 | 22.65 | 22.60 | 22.60 | 22.60 | 1,500 |
| 11 ene 2024 | 22.70 | 22.87 | 22.70 | 22.82 | 22.82 | 2,100 |
| 10 ene 2024 | 22.35 | 22.39 | 22.35 | 22.39 | 22.39 | 900 |
| 09 ene 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 300 |
| 08 ene 2024 | 22.47 | 22.54 | 22.44 | 22.51 | 22.51 | 1,700 |
| 05 ene 2024 | 22.86 | 22.96 | 22.83 | 22.87 | 22.87 | 31,500 |
| 04 ene 2024 | 23.18 | 23.18 | 23.09 | 23.11 | 23.11 | 4,900 |
| 03 ene 2024 | 23.67 | 23.67 | 23.62 | 23.66 | 23.66 | 2,900 |
| 02 ene 2024 | 24.09 | 24.09 | 23.90 | 23.90 | 23.90 | 3,000 |
| 29 dic 2023 | 24.38 | 24.62 | 24.38 | 24.52 | 24.52 | 6,400 |
| 28 dic 2023 | 24.53 | 24.53 | 24.35 | 24.41 | 24.41 | 36,800 |
| 27 dic 2023 | 23.47 | 23.47 | 23.31 | 23.38 | 23.38 | 33,400 |
| 26 dic 2023 | 23.52 | 23.52 | 23.35 | 23.39 | 23.39 | 1,500 |
| 22 dic 2023 | 23.42 | 23.66 | 23.42 | 23.59 | 23.59 | 2,900 |
| 21 dic 2023 | 23.72 | 23.72 | 23.66 | 23.70 | 23.70 | 5,900 |
| 20 dic 2023 | 23.13 | 23.25 | 23.13 | 23.13 | 23.13 | 1,600 |
| *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.