Lyxor MSCI China A (DR) UCITS (CNAA)

CNAA
🏛️ Francia →
154.08
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
2024-12-31 143.65 144.22 143.31 144.19 0.0M
2024-12-30 147.29 148.02 146.13 148.02 0.0M
2024-12-27 146.82 147.04 146.12 147.04 0.0M
2024-12-24 145.35 147.06 145.35 147.06 0.0M
2024-12-23 145.41 145.49 144.25 145.49 0.0M
2024-12-20 145.49 146.42 144.31 146.42 0.0M
2024-12-19 145.45 146.85 145.09 146.85 0.0M
2024-12-18 144.64 145.37 144.06 145.37 0.0M
2024-12-17 144.42 145.25 144.21 145.25 0.0M
2024-12-16 144.02 144.22 143.23 144.22 0.0M
2024-12-13 144.80 145.31 143.84 143.84 0.0M
2024-12-12 148.19 148.33 145.31 146.98 0.0M
2024-12-11 146.89 147.73 146.03 147.73 0.0M
2024-12-10 146.04 147.55 145.78 147.29 0.0M
2024-12-09 151.09 155.96 151.09 155.52 0.0M
2024-12-06 144.79 145.79 144.62 145.79 0.0M
2024-12-05 143.42 143.90 143.08 143.90 0.0M
2024-12-04 144.11 144.24 142.20 144.24 0.0M
2024-12-03 145.25 145.50 144.12 145.50 0.0M
2024-12-02 145.11 145.37 144.28 145.37 0.0M
2024-11-29 143.07 144.00 143.07 144.15 0.0M
2024-11-28 141.26 143.01 141.23 143.01 0.0M
2024-11-27 143.66 144.09 142.88 142.88 0.0M
2024-11-26 141.49 142.51 140.57 142.51 0.0M
2024-11-25 141.50 142.42 140.73 142.42 0.0M
2024-11-22 142.57 143.29 141.79 142.11 0.0M
2024-11-21 146.54 146.99 145.98 146.99 0.0M
2024-11-20 146.11 146.77 145.32 146.77 0.0M
2024-11-19 145.00 145.35 143.99 145.35 0.0M
2024-11-18 144.15 145.81 143.73 145.81 0.0M
2024-11-15 145.49 145.51 144.63 145.16 0.0M
2024-11-14 147.65 148.06 146.37 148.06 0.0M
2024-11-13 149.77 150.53 149.40 149.40 0.0M
2024-11-12 149.11 149.11 147.37 148.91 0.0M
2024-11-11 149.56 150.50 149.48 149.69 0.0M
2024-11-08 148.93 148.93 144.50 144.50 0.0M
2024-11-07 151.56 153.32 151.04 152.35 0.0M
2024-11-06 146.93 146.93 144.82 146.37 0.0M
2024-11-05 146.94 147.89 146.59 147.41 0.0M
2024-11-04 142.46 143.41 142.46 143.41 0.0M
2024-11-01 141.23 141.70 140.94 141.26 0.0M
2024-10-31 141.07 141.89 140.09 141.89 0.0M
2024-10-30 141.43 141.93 140.12 141.93 0.0M
2024-10-29 142.05 143.96 142.00 142.00 0.0M
2024-10-28 143.16 144.18 142.81 143.77 0.0M
2024-10-25 142.52 144.21 142.52 144.21 0.0M
2024-10-24 142.44 142.44 141.25 142.06 0.0M
2024-10-23 143.67 144.52 143.59 144.42 0.0M
2024-10-22 142.34 144.20 142.12 142.12 0.0M
2024-10-21 141.66 141.85 141.00 141.47 0.0M
2024-10-18 141.69 143.21 141.28 141.28 0.0M
2024-10-17 136.30 136.30 134.04 134.56 0.0M
2024-10-16 137.07 137.77 137.07 137.77 0.0M
2024-10-15 139.11 139.37 137.21 138.33 0.0M
2024-10-14 142.73 145.53 141.59 143.45 0.0M
2024-10-11 140.77 144.24 140.49 143.51 0.0M
2024-10-10 145.01 146.57 144.01 144.55 0.0M
2024-10-09 142.85 144.80 139.83 144.21 0.0M
2024-10-08 154.43 156.20 147.13 154.77 0.0M
2024-10-07 167.97 172.78 167.97 170.92 0.0M
2024-10-04 158.91 163.36 158.91 163.36 0.0M
2024-10-03 157.61 158.20 152.66 156.41 0.0M
2024-10-02 152.96 157.96 152.45 155.99 0.0M
2024-10-01 142.48 143.43 141.70 143.96 0.0M
2024-09-30 146.25 146.52 141.58 143.28 0.0M
2024-09-27 136.34 139.85 135.45 135.52 0.0M
2024-09-26 127.61 134.04 127.32 132.83 0.0M
2024-09-25 121.94 123.84 121.48 123.84 0.0M
2024-09-24 120.48 124.00 120.48 123.00 0.0M
2024-09-23 114.72 115.99 114.72 115.99 0.0M
2024-09-20 113.94 114.44 113.93 114.44 0.0M
2024-09-19 113.85 114.23 113.72 114.20 0.0M
2024-09-18 113.00 113.28 112.78 112.85 0.0M
2024-09-17 113.10 113.19 113.09 113.02 0.0M
2024-09-16 112.96 112.96 112.74 112.74 0.0M
2024-09-13 113.04 113.30 112.65 112.88 0.0M
2024-09-12 114.06 114.06 113.72 113.44 0.0M
2024-09-11 114.09 114.59 114.09 114.31 0.0M
2024-09-10 114.27 114.38 113.90 114.04 0.0M
2024-09-09 113.77 114.19 113.77 114.19 0.0M
2024-09-06 114.60 115.29 114.60 115.11 0.0M
2024-09-05 116.10 117.55 115.94 116.47 0.0M
2024-09-04 116.08 116.33 115.82 116.29 0.0M
2024-09-03 116.70 116.70 116.10 116.74 0.0M
2024-09-02 116.52 116.66 116.04 116.32 0.0M
2024-08-30 119.09 119.09 118.42 118.55 0.0M
2024-08-29 116.16 117.19 116.09 117.19 0.0M
2024-08-28 116.04 116.23 115.98 115.98 0.0M
2024-08-27 116.96 116.96 116.23 116.50 0.0M
2024-08-26 117.30 117.51 116.30 116.30 0.0M
2024-08-23 117.65 118.09 117.65 117.98 0.0M
2024-08-22 117.35 117.67 117.13 117.13 0.0M
2024-08-21 117.98 117.98 117.73 118.06 0.0M
2024-08-20 118.46 118.86 118.11 118.16 0.0M
2024-08-19 119.98 120.03 119.89 120.03 0.0M
2024-08-16 119.71 119.95 119.45 119.45 0.0M
2024-08-15 119.37 119.74 119.37 119.60 0.0M
2024-08-14 119.31 119.31 117.79 117.79 0.0M
2024-08-13 119.80 120.08 119.80 119.99 0.0M
2024-08-12 119.69 120.16 119.69 120.16 0.0M
2024-08-09 119.94 120.14 119.92 119.78 0.0M
2024-08-08 120.32 121.20 120.32 120.86 0.0M
2024-08-07 120.00 120.40 119.64 119.99 0.0M
2024-08-06 120.16 120.53 119.97 119.97 0.0M
2024-08-05 120.20 121.50 120.20 121.01 0.0M
2024-08-02 122.41 122.41 121.91 122.01 0.0M
2024-08-01 122.52 122.98 122.52 122.58 0.0M
2024-07-31 123.19 124.00 123.19 123.86 0.0M
2024-07-30 120.00 120.48 119.85 120.30 0.0M
2024-07-29 120.50 121.00 120.49 120.73 0.0M
2024-07-26 121.40 121.40 120.56 120.56 0.0M
2024-07-25 120.98 121.40 120.98 121.14 0.0M
2024-07-24 120.94 121.40 120.94 121.40 0.0M
2024-07-23 121.49 121.84 121.46 121.48 0.0M
2024-07-22 124.13 124.28 124.09 124.04 0.0M
2024-07-19 124.57 124.57 124.11 124.76 0.0M
2024-07-18 124.49 124.49 123.95 124.23 0.0M
2024-07-17 124.06 124.06 122.61 122.61 0.0M
2024-07-16 123.84 123.84 123.47 123.47 0.0M
2024-07-15 122.78 123.29 122.49 122.49 0.0M
2024-07-12 123.80 123.92 122.63 122.63 0.0M
2024-07-11 123.94 124.08 123.45 123.79 0.0M
2024-07-10 122.04 122.04 121.56 122.10 0.0M
2024-07-09 122.17 122.68 122.03 122.03 0.0M
2024-07-08 120.79 120.79 120.50 120.72 0.0M
2024-07-05 121.87 121.87 121.40 121.46 0.0M
2024-07-04 122.44 122.44 121.78 121.78 0.0M
2024-07-03 123.50 123.64 123.11 123.44 0.0M
2024-07-02 124.23 124.50 124.20 124.28 0.0M
2024-07-01 123.82 124.69 123.60 124.69 0.0M
2024-06-28 124.37 124.37 123.88 123.99 0.0M
2024-06-27 123.90 124.05 123.12 123.50 0.0M
2024-06-26 124.94 124.94 124.39 124.39 0.0M
2024-06-25 124.03 124.03 123.62 123.86 0.0M
2024-06-24 125.13 125.36 124.65 125.00 0.0M
2024-06-21 125.86 126.16 125.31 125.31 0.0M
2024-06-20 126.13 126.17 125.34 125.46 0.0M
2024-06-19 127.15 127.20 126.71 126.71 0.0M
2024-06-18 127.55 127.70 127.47 127.58 0.0M
2024-06-17 127.51 127.82 126.67 126.67 0.0M
2024-06-14 127.72 128.02 127.52 127.84 0.0M
2024-06-13 126.41 126.91 126.24 126.91 0.0M
2024-06-12 127.41 127.41 126.54 126.69 0.0M
2024-06-11 127.12 127.30 126.76 126.89 0.0M
2024-06-10 127.93 128.11 127.50 127.98 0.0M
2024-06-07 126.96 126.96 126.57 127.25 0.0M
2024-06-06 127.47 127.89 127.33 127.43 0.0M
2024-06-05 128.36 128.36 127.52 127.77 0.0M
2024-06-04 128.42 128.72 128.01 128.72 0.0M
2024-06-03 127.34 127.65 126.95 127.37 0.0M
2024-05-31 127.51 127.51 126.17 126.17 0.0M
2024-05-30 128.12 128.96 128.12 128.96 0.0M
2024-05-29 128.02 128.52 127.65 127.65 0.0M
2024-05-28 128.22 128.22 127.00 127.00 0.0M
2024-05-27 129.50 129.57 128.95 129.40 0.0M
2024-05-24 128.51 128.55 128.00 128.00 0.0M
2024-05-23 130.20 130.20 129.05 129.25 0.0M
2024-05-22 131.29 131.46 131.29 131.12 0.0M
2024-05-21 131.06 131.38 130.81 130.81 0.0M
2024-05-20 131.67 131.98 131.49 131.44 0.0M
2024-05-17 131.11 133.20 131.11 133.20 0.0M
2024-05-16 129.77 130.95 129.75 130.95 0.0M
2024-05-15 131.00 131.00 130.05 130.05 0.0M
2024-05-14 131.16 131.69 131.16 131.43 0.0M
2024-05-13 132.10 132.10 131.68 131.68 0.0M
2024-05-10 131.71 132.73 131.71 132.39 0.0M
2024-05-09 132.51 133.25 132.51 132.79 0.0M
2024-05-08 131.30 131.32 130.50 131.06 0.0M
2024-05-07 132.60 132.60 132.00 132.32 0.0M
2024-05-06 131.98 132.52 131.75 132.35 0.0M
2024-05-03 133.00 133.51 132.37 132.72 0.0M
2024-05-02 131.78 132.49 131.66 132.34 0.0M
2024-04-30 130.47 130.47 129.75 130.16 0.0M
2024-04-29 130.31 130.93 130.30 130.90 0.0M
2024-04-26 128.55 129.03 128.42 129.27 0.0M
2024-04-25 126.82 126.82 125.83 125.83 0.0M
2024-04-24 126.93 126.93 125.71 125.71 0.0M
2024-04-23 127.08 127.08 126.04 127.05 0.0M
2024-04-22 127.95 128.24 127.69 128.23 0.0M
2024-04-19 128.15 129.23 128.15 129.23 0.0M
2024-04-18 129.20 129.20 128.29 128.29 0.0M
2024-04-17 129.26 129.55 129.03 129.53 0.0M
2024-04-16 126.82 127.36 126.61 126.61 0.0M
2024-04-15 128.60 129.00 128.20 128.30 0.0M
2024-04-12 126.03 126.03 125.08 125.08 0.0M
2024-04-11 125.94 126.05 125.44 126.05 0.0M
2024-04-10 124.99 124.99 123.90 124.91 0.0M
2024-04-09 125.31 125.63 125.14 125.28 0.0M
2024-04-08 125.54 126.20 125.50 125.50 0.0M
2024-04-05 126.72 127.08 126.46 126.67 0.0M
2024-04-04 127.48 127.85 127.27 127.85 0.0M
2024-04-03 127.56 128.00 127.09 127.35 0.0M
2024-04-02 127.89 128.89 127.89 128.89 0.0M
2024-03-28 125.41 125.78 125.29 125.78 0.0M
2024-03-27 123.88 124.43 123.44 124.02 0.0M
2024-03-26 126.22 126.24 125.36 126.24 0.0M
2024-03-25 126.68 126.68 125.50 126.12 0.0M
2024-03-22 126.23 126.56 125.86 126.35 0.0M
2024-03-21 127.59 128.02 126.00 128.02 0.0M
2024-03-20 128.77 128.80 128.18 128.80 0.0M
2024-03-19 128.53 128.67 127.96 128.14 0.0M
2024-03-18 128.50 128.92 128.01 128.91 0.0M
2024-03-15 127.50 127.93 127.25 127.71 0.0M
2024-03-14 126.76 127.00 126.12 127.00 0.0M
2024-03-13 127.26 127.26 126.52 127.25 0.0M
2024-03-12 128.30 128.71 127.89 128.07 0.0M
2024-03-11 127.82 128.09 127.46 128.09 0.0M
2024-03-08 126.28 126.28 125.56 125.56 0.0M
2024-03-07 125.00 126.00 124.85 125.43 0.0M
2024-03-06 126.96 126.96 126.04 126.04 0.0M
2024-03-05 127.46 127.46 126.42 126.98 0.0M
2024-03-04 126.56 126.78 125.90 126.78 0.0M
2024-03-01 126.96 126.96 126.19 126.60 0.0M
2024-02-29 125.11 125.77 124.93 125.18 0.0M
2024-02-28 123.36 123.59 122.45 122.45 0.0M
2024-02-27 124.75 125.48 124.75 124.84 0.0M
2024-02-26 123.58 123.62 122.67 123.50 0.0M
2024-02-23 124.56 124.95 124.01 124.94 0.0M
2024-02-22 124.48 124.65 123.66 124.37 0.0M
2024-02-21 123.48 123.90 122.87 123.18 0.0M
2024-02-20 122.59 122.90 121.31 121.92 0.0M
2024-02-19 122.28 122.49 121.87 122.44 0.0M
2024-02-16 122.68 123.27 122.68 123.04 0.0M
2024-02-15 121.24 121.75 121.24 121.27 0.0M
2024-02-14 121.19 121.32 120.81 120.66 0.0M
2024-02-13 121.84 122.35 121.50 121.30 0.0M
2024-02-12 120.00 121.35 120.00 121.23 0.0M
2024-02-09 120.39 120.39 118.66 119.13 0.0M
2024-02-08 120.78 120.85 120.10 120.52 0.0M
2024-02-07 120.20 120.89 119.56 120.26 0.0M
2024-02-06 118.80 119.20 118.11 119.20 0.0M
2024-02-05 112.18 113.35 112.01 113.35 0.0M
2024-02-02 112.31 112.31 111.58 112.00 0.0M
2024-02-01 114.82 114.82 114.29 114.30 0.0M
2024-01-31 114.84 114.84 114.00 114.00 0.0M
2024-01-30 115.73 116.78 114.96 115.43 0.0M
2024-01-29 118.35 118.35 116.79 116.79 0.0M
2024-01-26 119.19 119.19 118.84 119.05 0.0M
2024-01-25 119.19 120.04 118.83 119.44 0.0M
2024-01-24 117.68 119.15 117.68 119.02 0.0M
2024-01-23 114.18 116.04 114.18 116.04 0.0M
2024-01-22 114.06 114.16 113.34 113.80 0.0M
2024-01-19 116.89 116.89 115.64 116.85 0.0M
2024-01-18 116.75 116.75 115.61 116.66 0.0M
2024-01-17 115.46 115.76 114.21 115.10 0.0M
2024-01-16 117.96 118.23 117.60 118.23 0.0M
2024-01-15 117.45 117.45 116.71 117.23 0.0M
2024-01-12 116.95 117.67 116.70 117.67 0.0M
2024-01-11 117.33 117.61 116.36 116.36 0.0M
2024-01-10 117.18 117.41 116.07 117.04 0.0M
2024-01-09 117.69 117.69 117.22 117.52 0.0M
2024-01-08 117.14 117.76 117.07 117.76 0.0M
2024-01-05 119.68 119.93 118.45 118.45 0.0M
2024-01-04 120.75 120.75 119.50 119.50 0.0M
2024-01-03 121.39 121.99 121.16 121.99 0.0M
2024-01-02 121.45 121.65 120.78 121.32 0.0M