CMF CSI All Share Dividend Quality (159209)

159209
🏛️ China →
1.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.14 1.14 1.14 1.14 372.8K
09:35 1.14 1.15 1.14 1.15 247.7K
09:40 1.15 1.15 1.15 1.15 294.9K
09:45 1.15 1.15 1.15 1.15 588.7K
09:50 1.15 1.15 1.15 1.15 463.0K
09:55 1.15 1.15 1.15 1.15 1,123.2K
10:00 1.15 1.15 1.15 1.15 194.2K
10:05 1.15 1.15 1.15 1.15 68.7K
10:10 1.15 1.15 1.15 1.15 38.5K
10:15 1.15 1.15 1.15 1.15 231.9K
10:20 1.15 1.15 1.15 1.15 42.0K
10:25 1.15 1.15 1.15 1.15 468.4K
10:30 1.15 1.15 1.15 1.15 691.3K
10:35 1.15 1.15 1.15 1.15 437.7K
10:40 1.15 1.15 1.15 1.15 45.5K
10:45 1.15 1.15 1.15 1.15 1,347.7K
10:50 1.15 1.15 1.15 1.15 383.6K
10:55 1.15 1.15 1.15 1.15 470.5K
11:00 1.15 1.15 1.15 1.15 868.9K
11:05 1.16 1.16 1.15 1.15 61.0K
11:10 1.15 1.15 1.15 1.15 211.1K
11:15 1.15 1.15 1.15 1.15 148.3K
11:20 1.15 1.15 1.15 1.15 313.0K
11:25 1.15 1.16 1.15 1.16 289.0K
13:00 1.16 1.16 1.15 1.15 2,825.1K
13:05 1.16 1.16 1.15 1.15 210.9K
13:10 1.15 1.16 1.15 1.16 1,173.6K
13:15 1.16 1.16 1.16 1.16 198.1K
13:20 1.16 1.16 1.16 1.16 79.7K
13:25 1.16 1.16 1.16 1.16 71.5K
13:30 1.16 1.16 1.16 1.16 426.0K
13:35 1.16 1.16 1.16 1.16 104.0K
13:40 1.16 1.16 1.16 1.16 77.9K
13:45 1.16 1.16 1.16 1.16 51.9K
13:50 1.16 1.16 1.16 1.16 1,084.1K
13:55 1.16 1.16 1.16 1.16 178.5K
14:00 1.16 1.16 1.16 1.16 349.6K
14:05 1.16 1.16 1.16 1.16 192.9K
14:10 1.16 1.16 1.16 1.16 115.4K
14:15 1.16 1.16 1.16 1.16 213.5K
14:20 1.16 1.16 1.16 1.16 268.1K
14:25 1.16 1.16 1.16 1.16 97.8K
14:30 1.16 1.16 1.16 1.16 71.4K
14:35 1.16 1.16 1.16 1.16 61.9K
14:40 1.16 1.16 1.16 1.16 99.5K
14:45 1.16 1.16 1.16 1.16 276.5K
14:50 1.16 1.16 1.16 1.16 81.9K
14:55 1.16 1.16 1.16 1.16 147.5K
15:00 1.16 1.16 1.16 1.16 25.3K
15:40 1.16 1.16 1.16 1.16 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.16 1.16 1.15 1.15 16.8M
2025-09-25 1.16 1.17 1.16 1.16 19.5M
2025-09-24 1.14 1.16 1.13 1.16 17.9M
2025-09-23 1.15 1.15 1.13 1.14 30.4M
2025-09-22 1.16 1.16 1.14 1.15 23.7M
2025-09-19 1.15 1.16 1.15 1.16 25.7M
2025-09-18 1.17 1.17 1.14 1.15 39.1M
2025-09-17 1.16 1.17 1.16 1.17 17.4M
2025-09-16 1.16 1.16 1.14 1.16 17.5M
2025-09-15 1.17 1.17 1.16 1.16 21.7M
2025-09-12 1.16 1.17 1.16 1.17 23.7M
2025-09-11 1.15 1.16 1.14 1.16 26.6M
2025-09-10 1.15 1.15 1.14 1.15 25.6M
2025-09-09 1.15 1.16 1.15 1.16 32.0M
2025-09-08 1.13 1.15 1.13 1.15 20.3M
2025-09-05 1.12 1.14 1.11 1.13 15.1M
2025-09-04 1.13 1.13 1.10 1.12 25.4M
2025-09-03 1.14 1.15 1.13 1.13 23.1M
2025-09-02 1.15 1.15 1.13 1.14 40.1M
2025-09-01 1.13 1.15 1.13 1.15 34.3M
2025-08-29 1.12 1.13 1.12 1.13 26.9M
2025-08-28 1.12 1.12 1.09 1.12 36.0M
2025-08-27 1.14 1.14 1.12 1.12 27.1M
2025-08-26 1.13 1.15 1.13 1.14 26.5M
2025-08-25 1.12 1.13 1.11 1.13 21.5M
2025-08-22 1.11 1.12 1.11 1.12 17.9M
2025-08-21 1.10 1.12 1.10 1.11 26.3M
2025-08-20 1.07 1.10 1.07 1.10 16.7M
2025-08-19 1.08 1.09 1.07 1.07 15.1M
2025-08-18 1.08 1.09 1.08 1.08 16.0M
2025-08-15 1.07 1.08 1.07 1.08 11.3M
2025-08-14 1.08 1.08 1.07 1.07 15.4M
2025-08-13 1.07 1.08 1.07 1.08 15.1M
2025-08-12 1.07 1.07 1.07 1.07 13.2M
2025-08-11 1.06 1.07 1.06 1.07 13.5M
2025-08-08 1.06 1.07 1.06 1.07 13.5M
2025-08-07 1.06 1.07 1.06 1.06 15.2M
2025-08-06 1.05 1.06 1.05 1.06 13.6M
2025-08-05 1.05 1.05 1.05 1.05 11.8M
2025-08-04 1.03 1.05 1.03 1.05 12.7M
2025-08-01 1.04 1.04 1.03 1.03 20.3M
2025-07-31 1.05 1.06 1.03 1.04 24.6M
2025-07-30 1.05 1.06 1.05 1.05 16.4M
2025-07-29 1.05 1.05 1.04 1.05 13.3M
2025-07-28 1.05 1.06 1.04 1.05 24.1M
2025-07-25 1.06 1.06 1.05 1.05 14.0M
2025-07-24 1.06 1.06 1.05 1.06 17.8M
2025-07-23 1.06 1.06 1.05 1.05 15.3M
2025-07-22 1.04 1.06 1.04 1.06 19.4M
2025-07-21 1.03 1.04 1.03 1.04 15.3M
2025-07-18 1.03 1.03 1.03 1.03 18.6M
2025-07-17 1.02 1.03 1.02 1.03 13.8M
2025-07-16 1.02 1.02 1.02 1.02 15.4M
2025-07-15 1.02 1.02 1.01 1.02 16.1M
2025-07-14 1.03 1.03 1.02 1.03 13.6M
2025-07-11 1.02 1.03 1.02 1.03 13.5M
2025-07-10 1.02 1.02 1.02 1.02 10.1M
2025-07-09 1.02 1.02 1.02 1.02 12.4M
2025-07-08 1.02 1.02 1.02 1.02 18.0M
2025-07-07 1.02 1.02 1.02 1.02 11.4M
2025-07-04 1.02 1.03 1.02 1.03 13.6M
2025-07-03 1.02 1.03 1.02 1.02 16.1M
2025-07-02 1.01 1.02 1.01 1.02 8.4M
2025-07-01 1.01 1.02 1.00 1.01 15.3M
2025-06-30 1.00 1.01 1.00 1.01 13.9M
2025-06-27 1.00 1.00 1.00 1.00 14.6M
2025-06-26 1.00 1.00 1.00 1.00 13.6M
2025-06-25 1.00 1.00 0.99 1.00 14.3M
2025-06-24 0.99 1.00 0.99 1.00 13.5M
2025-06-23 0.99 0.99 0.98 0.99 14.0M
2025-06-20 0.99 1.00 0.99 0.99 9.6M
2025-06-19 1.00 1.00 0.99 0.99 21.7M
2025-06-18 1.00 1.01 1.00 1.00 7.1M
2025-06-17 1.01 1.01 1.00 1.01 12.9M
2025-06-16 1.01 1.01 1.00 1.00 11.0M
2025-06-13 1.02 1.02 1.01 1.01 8.5M
2025-06-12 1.02 1.02 1.01 1.02 9.2M
2025-06-11 1.01 1.02 1.01 1.02 11.2M
2025-06-10 1.01 1.02 1.00 1.01 13.6M
2025-06-09 1.01 1.02 1.01 1.01 9.3M
2025-06-06 1.01 1.01 1.01 1.01 9.0M
2025-06-05 1.01 1.02 1.01 1.01 10.2M
2025-06-04 1.01 1.01 1.01 1.01 14.7M
2025-06-03 1.00 1.01 1.00 1.01 10.8M
2025-05-30 1.01 1.01 1.00 1.01 8.9M
2025-05-29 1.00 1.01 1.00 1.01 8.5M
2025-05-28 1.00 1.00 1.00 1.00 8.7M
2025-05-27 1.01 1.01 1.00 1.00 8.3M
2025-05-26 1.00 1.01 1.00 1.00 8.9M
2025-05-23 1.01 1.01 1.00 1.00 11.7M
2025-05-22 1.01 1.01 1.01 1.01 8.9M
2025-05-21 1.01 1.01 1.01 1.01 29.8M
2025-05-20 1.00 1.01 1.00 1.01 25.4M
2025-05-19 0.99 1.00 0.99 1.00 17.9M
2025-05-16 1.00 1.00 0.99 1.00 5.8M
2025-05-15 1.01 1.01 1.00 1.00 11.1M
2025-05-14 0.99 1.01 0.99 1.00 57.6M
2025-05-13 0.99 0.99 0.99 0.99 12.0M
2025-05-12 0.98 0.99 0.98 0.99 10.0M
2025-05-09 0.98 0.98 0.98 0.98 8.2M
2025-05-08 0.97 0.99 0.97 0.98 10.3M
2025-05-07 0.98 0.98 0.97 0.97 9.8M
2025-05-06 0.96 0.97 0.96 0.97 8.8M
2025-04-30 0.97 0.97 0.96 0.96 9.1M
2025-04-29 0.97 0.97 0.96 0.97 11.4M
2025-04-28 0.98 0.98 0.96 0.97 17.1M
2025-04-25 0.98 0.98 0.97 0.98 10.8M
2025-04-24 0.98 0.98 0.97 0.98 13.0M
2025-04-23 0.98 0.98 0.97 0.97 10.4M
2025-04-22 0.97 0.98 0.97 0.98 10.2M
2025-04-21 0.97 0.98 0.97 0.97 18.5M
2025-04-18 0.97 0.97 0.97 0.97 7.8M
2025-04-17 0.97 0.97 0.96 0.97 11.0M
2025-04-16 0.97 0.97 0.96 0.97 11.5M
2025-04-15 0.96 0.97 0.96 0.97 9.6M
2025-04-14 0.96 0.97 0.96 0.96 11.1M
2025-04-11 0.95 0.96 0.95 0.96 15.6M
2025-04-10 0.95 0.96 0.95 0.95 18.4M
2025-04-09 0.92 0.94 0.91 0.94 26.4M
2025-04-08 0.93 0.93 0.92 0.93 22.2M
2025-04-07 0.93 0.97 0.90 0.92 31.2M
2025-04-03 1.00 1.00 0.99 0.99 31.6M
2025-04-02 1.00 1.01 1.00 1.00 13.9M
2025-04-01 1.00 1.01 1.00 1.00 21.0M
2025-03-31 1.00 1.01 0.99 1.00 26.2M
2025-03-28 1.00 1.00 1.00 1.00 20.2M
2025-03-27 0.99 1.00 0.99 1.00 39.3M
2025-03-26 1.00 1.00 0.99 1.00 15.2M
2025-03-25 1.00 1.00 0.99 1.00 91.1M