CMF iEdge Emerging Asia Select 50 (QDII) (520580)

520580
🏛️ China →
1.01
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 1.03 1.03 1.03 1.03 230.4K
09:35 1.03 1.03 1.03 1.03 319.5K
09:40 1.03 1.03 1.03 1.03 4.1K
09:45 1.03 1.03 1.03 1.03 23.2K
09:50 1.03 1.03 1.03 1.03 23.0K
09:55 1.03 1.03 1.03 1.03 91.1K
10:00 1.03 1.03 1.03 1.03 40.7K
10:05 1.03 1.03 1.03 1.03 27.4K
10:10 1.03 1.03 1.03 1.03 36.9K
10:15 1.03 1.03 1.03 1.03 34.5K
10:20 1.03 1.03 1.03 1.03 117.5K
10:25 1.03 1.03 1.03 1.03 50.3K
10:30 1.03 1.03 1.03 1.03 6.5K
10:35 1.03 1.03 1.03 1.03 38.3K
10:40 1.03 1.03 1.03 1.03 14.0K
10:45 1.03 1.03 1.03 1.03 102.3K
10:50 1.03 1.03 1.03 1.03 77.6K
10:55 1.03 1.03 1.03 1.03 246.9K
11:00 1.03 1.03 1.03 1.03 182.5K
11:05 1.03 1.03 1.03 1.03 37.7K
11:10 1.03 1.03 1.03 1.03 90.8K
11:15 1.03 1.03 1.03 1.03 38.7K
11:20 1.03 1.03 1.03 1.03 47.3K
11:25 1.03 1.03 1.03 1.03 165.0K
13:00 1.03 1.03 1.03 1.03 31.0K
13:05 1.03 1.03 1.03 1.03 0.9K
13:10 1.03 1.03 1.03 1.03 3.8K
13:15 1.03 1.03 1.03 1.03 0.5K
13:20 1.03 1.03 1.03 1.03 8.8K
13:25 1.03 1.03 1.03 1.03 33.3K
13:30 1.03 1.03 1.03 1.03 792.8K
13:35 1.03 1.03 1.03 1.03 15.2K
13:40 1.03 1.03 1.03 1.03 20.9K
13:45 1.03 1.03 1.03 1.03 1.1K
13:50 1.03 1.03 1.03 1.03 1.5K
13:55 1.03 1.03 1.03 1.03 19.4K
14:00 1.03 1.03 1.03 1.03 23.2K
14:05 1.03 1.03 1.03 1.03 1.4K
14:10 1.03 1.03 1.03 1.03 10.5K
14:15 1.03 1.03 1.03 1.03 4.5K
14:25 1.03 1.03 1.03 1.03 65.1K
14:30 1.03 1.03 1.03 1.03 4.0K
14:35 1.03 1.03 1.03 1.03 43.5K
14:40 1.03 1.03 1.03 1.03 152.0K
14:45 1.03 1.03 1.03 1.03 43.4K
14:50 1.03 1.03 1.03 1.03 8.7K
14:55 1.03 1.03 1.03 1.03 85.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.01 1.01 1.01 1.01 7.7M
2025-09-25 1.02 1.02 1.02 1.02 7.8M
2025-09-24 1.02 1.02 1.02 1.02 8.8M
2025-09-23 1.03 1.03 1.02 1.02 4.0M
2025-09-22 1.03 1.03 1.03 1.03 3.4M
2025-09-19 1.03 1.03 1.03 1.03 9.9M
2025-09-18 1.04 1.04 1.03 1.03 11.3M
2025-09-17 1.03 1.03 1.03 1.03 6.4M
2025-09-16 1.03 1.03 1.03 1.03 9.6M
2025-09-15 1.03 1.03 1.03 1.03 8.9M
2025-09-12 1.02 1.03 1.02 1.03 10.2M
2025-09-11 1.01 1.02 1.01 1.02 11.6M
2025-09-10 1.01 1.01 1.01 1.01 11.6M
2025-09-09 1.01 1.01 1.01 1.01 12.7M
2025-09-08 1.01 1.01 1.01 1.01 7.8M
2025-09-05 1.01 1.01 1.01 1.01 7.9M
2025-09-04 1.01 1.01 1.01 1.01 12.0M
2025-09-03 1.01 1.01 1.00 1.01 10.2M
2025-09-02 1.01 1.02 1.01 1.01 19.5M
2025-09-01 1.01 1.01 1.01 1.01 17.2M
2025-08-29 1.02 1.02 1.01 1.02 11.2M
2025-08-28 1.02 1.02 1.02 1.02 12.2M
2025-08-27 1.03 1.03 1.02 1.02 14.2M
2025-08-26 1.03 1.03 1.03 1.03 9.8M
2025-08-25 1.04 1.04 1.03 1.04 15.8M
2025-08-22 1.04 1.04 1.03 1.03 10.3M
2025-08-21 1.03 1.04 1.03 1.03 7.7M
2025-08-20 1.02 1.03 1.02 1.03 10.6M
2025-08-19 1.03 1.03 1.03 1.03 12.6M
2025-08-18 1.03 1.04 1.03 1.03 16.2M
2025-08-15 1.03 1.03 1.02 1.03 8.6M
2025-08-14 1.03 1.03 1.03 1.03 13.9M
2025-08-13 1.02 1.03 1.02 1.02 13.6M
2025-08-12 1.01 1.02 1.01 1.02 16.1M
2025-08-11 1.01 1.02 1.01 1.01 11.1M
2025-08-08 1.01 1.02 1.01 1.01 19.7M
2025-08-07 1.02 1.02 1.01 1.02 19.3M
2025-08-06 1.01 1.02 1.01 1.02 6.6M
2025-08-05 1.01 1.02 1.01 1.01 12.4M
2025-08-04 1.01 1.01 1.00 1.01 13.0M
2025-08-01 1.01 1.02 1.01 1.01 18.8M
2025-07-31 1.02 1.02 1.01 1.01 18.5M
2025-07-30 1.02 1.02 1.02 1.02 11.7M
2025-07-29 1.02 1.02 1.02 1.02 8.2M
2025-07-28 1.02 1.03 1.02 1.03 7.4M
2025-07-25 1.03 1.03 1.02 1.02 10.4M
2025-07-24 1.04 1.04 1.03 1.03 17.8M
2025-07-23 1.03 1.03 1.03 1.03 19.6M
2025-07-22 1.03 1.04 1.02 1.03 54.5M
2025-07-21 1.02 1.03 1.02 1.02 20.8M
2025-07-18 1.02 1.02 1.02 1.02 20.6M
2025-07-17 1.01 1.02 1.01 1.02 28.7M
2025-07-16 1.01 1.01 1.01 1.01 7.2M
2025-07-15 1.00 1.01 1.00 1.01 15.2M
2025-07-14 1.00 1.00 1.00 1.00 7.8M
2025-07-11 1.01 1.01 1.00 1.01 10.3M
2025-07-10 1.01 1.01 1.01 1.01 7.1M
2025-07-09 1.01 1.01 1.00 1.01 4.8M
2025-07-08 1.01 1.01 1.01 1.01 12.5M
2025-07-07 1.01 1.01 1.01 1.01 8.1M
2025-07-04 1.01 1.01 1.01 1.01 15.9M
2025-07-03 1.01 1.01 1.01 1.01 13.9M
2025-07-02 1.01 1.02 1.01 1.01 66.8M
2025-07-01 1.01 1.01 1.00 1.01 10.2M
2025-06-30 1.01 1.01 1.01 1.01 17.7M
2025-06-27 1.01 1.02 1.01 1.01 69.3M
2025-06-26 1.00 1.01 1.00 1.01 28.7M
2025-06-25 1.01 1.01 1.00 1.00 19.5M
2025-06-24 0.99 1.00 0.98 1.00 54.7M
2025-06-23 0.97 0.98 0.97 0.98 34.6M
2025-06-20 0.99 1.00 0.98 0.98 116.2M
2025-06-19 1.00 1.00 0.98 0.98 32.5M
2025-06-18 0.99 1.00 0.99 1.00 14.5M
2025-06-17 1.00 1.00 1.00 1.00 24.9M
2025-06-16 1.00 1.00 1.00 1.00 28.9M
2025-06-13 1.01 1.01 0.99 1.00 49.3M
2025-06-12 1.01 1.01 1.01 1.01 21.0M
2025-06-11 1.01 1.01 1.01 1.01 16.1M
2025-06-10 1.01 1.01 1.01 1.01 32.1M
2025-06-09 1.01 1.01 1.01 1.01 52.8M
2025-06-06 1.00 1.01 1.00 1.01 68.0M
2025-06-05 1.00 1.01 1.00 1.01 85.6M
2025-06-04 1.01 1.01 1.00 1.00 347.5M
2025-06-03 1.01 1.02 1.01 1.01 55.4M
2025-05-30 1.02 1.02 1.01 1.01 49.7M
2025-05-29 1.02 1.03 1.02 1.02 94.3M
2025-05-28 1.03 1.03 1.02 1.02 91.9M
2025-05-27 1.03 1.04 1.02 1.02 94.2M
2025-05-26 1.03 1.04 1.03 1.03 97.7M
2025-05-23 1.02 1.03 1.02 1.03 211.7M
2025-05-22 1.03 1.03 1.02 1.02 99.1M
2025-05-21 1.03 1.04 1.03 1.03 162.7M
2025-05-20 1.03 1.04 1.03 1.03 135.1M
2025-05-19 1.03 1.04 1.03 1.03 293.9M
2025-05-16 1.03 1.05 1.03 1.03 1,071.4M
2025-05-15 1.02 1.08 1.02 1.02 3,898.0M
2025-05-14 1.01 1.03 1.01 1.02 469.5M
2025-05-13 1.02 1.02 1.01 1.02 73.8M
2025-05-12 1.01 1.02 1.01 1.02 115.5M
2025-05-09 1.00 1.01 1.00 1.00 68.8M
2025-05-08 1.02 1.02 1.01 1.01 60.6M
2025-05-07 1.01 1.01 1.00 1.01 125.2M
2025-05-06 1.02 1.02 1.01 1.01 166.6M
2025-04-30 0.99 1.00 0.99 1.00 337.9M
2025-04-29 0.99 0.99 0.98 0.98 102.0M
2025-04-28 0.97 1.00 0.97 0.98 922.9M
2025-04-25 0.98 0.98 0.97 0.97 121.8M
2025-04-24 0.98 0.99 0.98 0.98 121.0M
2025-04-23 0.98 0.99 0.97 0.98 334.5M
2025-04-22 0.97 0.97 0.97 0.97 91.4M
2025-04-21 0.97 0.97 0.96 0.97 253.4M
2025-04-18 0.97 0.99 0.97 0.97 753.2M
2025-04-17 0.95 1.00 0.95 0.97 1,988.8M
2025-04-16 0.95 0.96 0.94 0.94 322.9M
2025-04-15 0.94 0.96 0.94 0.94 314.2M
2025-04-14 0.94 0.96 0.94 0.94 297.1M
2025-04-11 0.93 0.95 0.92 0.94 358.5M
2025-04-10 0.95 0.95 0.93 0.94 949.0M
2025-04-09 0.88 0.91 0.87 0.88 1,249.5M
2025-04-08 0.89 0.92 0.88 0.89 1,605.3M
2025-04-07 0.89 0.91 0.86 0.86 1,379.6M
2025-04-03 0.99 1.01 0.96 0.96 1,956.9M
2025-04-02 0.96 1.03 0.95 1.01 8,511.5M
2025-04-01 0.97 0.97 0.95 0.96 412.6M
2025-03-31 0.98 1.00 0.96 0.96 1,159.7M
2025-03-28 0.99 1.02 0.97 0.98 2,544.9M
2025-03-27 1.04 1.06 0.98 0.99 4,025.8M
2025-03-26 0.95 1.04 0.95 1.02 5,082.4M
2025-03-25 0.95 0.95 0.95 0.95 47.1M
2025-03-24 0.95 0.95 0.94 0.95 58.1M
2025-03-21 0.94 0.94 0.93 0.94 63.4M
2025-03-20 0.93 0.94 0.93 0.94 36.9M
2025-03-19 0.92 0.93 0.92 0.93 34.1M
2025-03-18 0.93 0.93 0.92 0.92 54.4M
2025-03-17 0.92 0.93 0.92 0.92 26.7M
2025-03-14 0.92 0.92 0.92 0.92 37.1M
2025-03-13 0.92 0.92 0.92 0.92 46.9M
2025-03-12 0.92 0.92 0.92 0.92 52.6M
2025-03-11 0.92 0.92 0.92 0.92 31.9M
2025-03-10 0.94 0.94 0.93 0.93 19.1M
2025-03-07 0.94 0.94 0.93 0.94 34.5M
2025-03-06 0.94 0.94 0.94 0.94 61.3M
2025-03-05 0.93 0.94 0.92 0.94 81.2M
2025-03-04 0.92 0.93 0.92 0.93 62.9M
2025-03-03 0.92 0.94 0.92 0.93 175.4M
2025-02-28 0.93 0.93 0.91 0.92 76.3M
2025-02-27 0.95 0.95 0.94 0.94 142.4M
2025-02-26 0.94 0.95 0.94 0.94 139.1M
2025-02-25 0.95 0.95 0.94 0.94 129.2M
2025-02-24 0.95 0.96 0.95 0.96 180.8M
2025-02-21 0.97 0.97 0.95 0.95 546.1M
2025-02-20 1.00 1.02 0.97 0.97 1,284.8M