iShares MSCI China A (CNYA)

CNYA
🏛️ Estados Unidos →
33.54
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 33.54 33.59 33.45 33.54 0.2M
2025-09-25 33.94 33.94 33.84 33.88 0.0M
2025-09-24 33.79 33.79 33.63 33.68 0.1M
2025-09-23 33.64 33.64 33.46 33.47 0.1M
2025-09-22 33.66 33.68 33.62 33.67 0.1M
2025-09-19 33.63 33.63 33.45 33.45 0.1M
2025-09-18 33.52 33.52 33.41 33.48 0.1M
2025-09-17 34.02 34.04 33.90 33.96 0.1M
2025-09-16 33.71 33.81 33.64 33.77 0.0M
2025-09-15 33.89 33.89 33.78 33.81 0.1M
2025-09-12 33.70 33.71 33.60 33.60 0.1M
2025-09-11 33.82 34.01 33.81 33.94 0.7M
2025-09-10 32.98 33.00 32.79 32.84 0.1M
2025-09-09 33.03 33.05 32.94 32.94 0.1M
2025-09-08 33.09 33.16 33.07 33.14 0.1M
2025-09-05 33.03 33.10 32.94 33.02 0.0M
2025-09-04 32.20 32.28 32.10 32.23 0.1M
2025-09-03 33.00 33.00 32.87 32.94 0.1M
2025-09-02 33.00 33.21 33.00 33.20 0.3M
2025-08-29 33.50 33.50 33.41 33.47 0.1M
2025-08-28 32.98 33.16 32.98 33.16 0.1M
2025-08-27 32.30 32.32 32.24 32.26 0.1M
2025-08-26 32.94 33.01 32.90 32.91 0.1M
2025-08-25 32.90 33.03 32.89 32.91 0.2M
2025-08-22 32.18 32.72 32.18 32.71 0.2M
2025-08-21 31.58 31.66 31.58 31.62 0.1M
2025-08-20 31.46 31.74 31.46 31.74 0.1M
2025-08-19 31.16 31.17 31.02 31.02 0.1M
2025-08-18 31.31 31.33 31.25 31.32 0.1M
2025-08-15 31.06 31.06 30.93 30.97 0.1M
2025-08-14 30.76 30.76 30.61 30.72 0.1M
2025-08-13 30.95 31.02 30.95 31.01 0.1M
2025-08-12 30.46 30.73 30.46 30.73 0.0M
2025-08-11 30.38 30.38 30.28 30.30 0.0M
2025-08-08 30.22 30.30 30.20 30.27 0.0M
2025-08-07 30.33 30.33 30.21 30.30 0.1M
2025-08-06 30.20 30.33 30.13 30.33 0.1M
2025-08-05 30.13 30.17 30.09 30.17 0.1M
2025-08-04 29.88 29.92 29.85 29.90 0.0M
2025-08-01 29.67 29.67 29.53 29.60 0.1M
2025-07-31 29.77 29.77 29.67 29.68 0.2M
2025-07-30 30.35 30.40 30.19 30.24 0.4M
2025-07-29 30.45 30.48 30.40 30.44 0.1M
2025-07-28 30.39 30.39 30.24 30.29 0.1M
2025-07-25 30.37 30.37 30.26 30.31 0.0M
2025-07-24 30.48 30.49 30.45 30.45 0.0M
2025-07-23 30.32 30.37 30.29 30.35 0.0M
2025-07-22 30.29 30.37 30.26 30.37 0.1M
2025-07-21 29.95 30.02 29.93 29.98 0.0M
2025-07-18 29.86 29.86 29.69 29.73 0.2M
2025-07-17 29.43 29.60 29.41 29.60 0.2M
2025-07-16 29.20 29.30 29.14 29.26 0.2M
2025-07-15 29.36 29.40 29.24 29.29 0.0M
2025-07-14 29.35 29.41 29.35 29.40 0.1M
2025-07-11 29.28 29.30 29.20 29.20 1.1M
2025-07-10 29.27 29.32 29.19 29.32 0.1M
2025-07-09 29.12 29.15 29.05 29.07 0.1M
2025-07-08 29.02 29.12 29.02 29.12 0.1M
2025-07-07 28.87 28.90 28.83 28.86 0.0M
2025-07-03 28.95 28.95 28.85 28.91 0.0M
2025-07-02 28.65 28.70 28.61 28.70 0.0M
2025-07-01 28.74 28.74 28.68 28.71 0.0M
2025-06-30 28.65 28.71 28.59 28.71 0.0M
2025-06-27 28.54 28.54 28.46 28.46 0.0M
2025-06-26 28.78 28.80 28.73 28.79 0.1M
2025-06-25 28.83 28.83 28.74 28.81 0.1M
2025-06-24 28.34 28.55 28.34 28.55 0.1M
2025-06-23 28.00 28.07 27.95 28.03 0.0M
2025-06-20 28.00 28.01 27.90 27.93 0.1M
2025-06-18 28.05 28.05 27.96 27.96 0.1M
2025-06-17 28.08 28.08 27.99 28.00 0.0M
2025-06-16 28.20 28.21 28.12 28.12 0.1M
2025-06-13 28.13 28.19 28.09 28.15 0.0M
2025-06-12 28.38 28.42 28.36 28.42 0.0M
2025-06-11 28.29 28.30 28.20 28.29 0.1M
2025-06-10 28.14 28.17 28.08 28.10 0.3M
2025-06-09 28.32 28.35 28.27 28.30 0.1M
2025-06-06 28.12 28.22 28.12 28.22 0.1M
2025-06-05 28.42 28.42 28.26 28.29 0.1M
2025-06-04 28.14 28.21 28.09 28.18 0.1M
2025-06-03 27.97 27.99 27.90 27.96 0.0M
2025-06-02 27.71 27.77 27.63 27.72 0.1M
2025-05-30 27.79 27.82 27.64 27.67 0.1M
2025-05-29 28.08 28.10 27.96 28.02 0.0M
2025-05-28 27.85 27.88 27.81 27.83 0.1M
2025-05-27 27.90 27.91 27.86 27.90 0.1M
2025-05-23 28.22 28.28 28.18 28.20 0.0M
2025-05-22 28.33 28.36 28.28 28.30 0.0M
2025-05-21 28.39 28.48 28.38 28.40 0.0M
2025-05-20 28.24 28.31 28.23 28.28 0.0M
2025-05-19 28.10 28.16 28.03 28.14 0.0M
2025-05-16 28.21 28.26 28.15 28.24 0.1M
2025-05-15 28.26 28.29 28.20 28.25 0.1M
2025-05-14 28.66 28.66 28.54 28.58 0.1M
2025-05-13 28.28 28.36 28.28 28.34 0.1M
2025-05-12 28.46 28.46 28.34 28.45 0.2M
2025-05-09 27.90 27.90 27.78 27.78 0.0M
2025-05-08 27.85 27.87 27.76 27.85 0.1M
2025-05-07 27.68 27.68 27.56 27.58 0.1M
2025-05-06 27.73 27.85 27.71 27.82 0.1M
2025-05-05 27.77 27.84 27.65 27.70 0.1M
2025-05-02 27.64 27.71 27.52 27.66 0.2M
2025-05-01 27.11 27.11 26.89 26.92 0.1M
2025-04-30 27.14 27.15 27.01 27.06 0.1M
2025-04-29 27.18 27.18 27.11 27.14 0.1M
2025-04-28 27.12 27.20 27.11 27.14 0.1M
2025-04-25 27.25 27.26 27.14 27.25 0.1M
2025-04-24 27.28 27.38 27.26 27.29 0.2M
2025-04-23 27.33 27.35 27.20 27.20 0.3M
2025-04-22 27.18 27.27 27.11 27.16 0.1M
2025-04-21 27.02 27.19 27.00 27.04 0.1M
2025-04-17 26.95 27.00 26.82 26.82 0.1M
2025-04-16 27.02 27.07 26.87 26.92 0.2M
2025-04-15 26.90 26.91 26.70 26.70 0.0M
2025-04-14 26.86 27.03 26.83 26.96 0.1M
2025-04-11 26.86 27.09 26.79 27.09 0.1M
2025-04-10 26.48 26.71 26.41 26.64 0.1M
2025-04-09 25.66 26.40 25.66 26.40 0.2M
2025-04-08 25.98 25.98 24.85 24.95 0.3M
2025-04-07 25.25 25.68 24.58 24.71 0.2M
2025-04-04 26.50 26.80 26.42 26.56 0.4M
2025-04-03 27.53 27.68 27.52 27.65 0.3M
2025-04-02 28.01 28.01 27.84 27.91 0.1M
2025-04-01 27.95 27.95 27.85 27.92 0.0M
2025-03-31 27.96 28.03 27.92 28.03 0.1M
2025-03-28 28.15 28.17 28.03 28.08 0.1M
2025-03-27 28.29 28.41 28.29 28.34 0.0M
2025-03-26 28.27 28.28 28.16 28.16 0.1M
2025-03-25 28.41 28.45 28.29 28.33 0.3M
2025-03-24 28.43 28.43 28.28 28.30 0.0M
2025-03-21 28.20 28.24 28.15 28.17 0.1M
2025-03-20 28.53 28.60 28.46 28.46 0.1M
2025-03-19 29.09 29.09 28.92 28.96 0.2M
2025-03-18 29.00 29.09 29.00 29.02 0.1M
2025-03-17 29.04 29.24 28.98 29.20 0.2M
2025-03-14 29.11 29.34 29.11 29.34 0.2M
2025-03-13 28.31 28.42 28.23 28.34 0.3M
2025-03-12 28.46 28.46 28.33 28.44 0.1M
2025-03-11 28.51 28.57 28.42 28.51 0.3M
2025-03-10 28.26 28.31 28.05 28.09 0.2M
2025-03-07 28.51 28.62 28.42 28.45 0.2M
2025-03-06 28.57 28.66 28.57 28.63 0.5M
2025-03-05 28.18 28.39 28.13 28.38 0.9M
2025-03-04 27.90 28.04 27.78 27.97 0.1M
2025-03-03 28.03 28.03 27.70 27.77 0.2M
2025-02-28 28.05 28.06 27.91 27.96 0.3M
2025-02-27 28.49 28.51 28.33 28.41 0.1M
2025-02-26 28.54 28.63 28.47 28.50 0.1M
2025-02-25 28.43 28.44 28.34 28.38 0.1M
2025-02-24 28.57 28.60 28.43 28.45 0.2M
2025-02-21 28.89 29.00 28.73 28.73 0.2M
2025-02-20 28.55 28.68 28.49 28.63 0.3M
2025-02-19 28.26 28.34 28.22 28.23 0.1M
2025-02-18 28.36 28.36 28.07 28.12 0.1M
2025-02-14 28.58 28.62 28.51 28.55 0.1M
2025-02-13 27.78 28.10 27.76 28.10 0.2M
2025-02-12 28.00 28.18 27.95 28.12 0.0M
2025-02-11 27.84 27.89 27.79 27.80 0.1M
2025-02-10 27.91 28.00 27.85 28.00 0.2M
2025-02-07 27.94 28.08 27.84 27.87 0.1M
2025-02-06 27.51 27.55 27.48 27.48 0.1M
2025-02-05 27.32 27.34 27.21 27.21 0.1M
2025-02-04 27.54 27.81 27.54 27.71 0.0M
2025-02-03 27.06 27.39 27.06 27.29 0.1M
2025-01-31 27.76 27.82 27.41 27.47 0.1M
2025-01-30 27.67 27.85 27.67 27.75 0.1M
2025-01-29 27.81 27.87 27.66 27.66 0.1M
2025-01-28 27.68 27.69 27.48 27.63 0.4M
2025-01-27 27.92 27.92 27.63 27.69 0.2M
2025-01-24 27.72 27.83 27.65 27.79 0.0M
2025-01-23 27.33 27.46 27.30 27.46 0.1M
2025-01-22 27.45 27.47 27.36 27.40 0.0M
2025-01-21 27.44 27.56 27.36 27.52 0.1M
2025-01-17 26.98 27.44 26.98 27.28 0.1M
2025-01-16 27.00 27.00 26.95 26.95 0.2M
2025-01-15 27.13 27.13 27.00 27.06 0.1M
2025-01-14 27.06 27.18 27.06 27.08 0.1M
2025-01-13 26.40 26.48 26.35 26.36 0.0M
2025-01-10 26.52 26.52 26.28 26.28 0.0M
2025-01-08 26.83 26.93 26.76 26.88 0.1M
2025-01-07 27.05 27.15 26.95 27.00 0.1M
2025-01-06 26.95 27.04 26.73 26.79 0.2M
2025-01-03 26.84 26.84 26.73 26.76 0.0M
2025-01-02 27.20 27.22 27.05 27.05 0.1M