Matthews China Active (MCH)

MCH
🏛️ Estados Unidos →
29.51
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 29.39 29.56 29.39 29.51 0.0M
2025-09-25 29.68 29.74 29.62 29.71 0.0M
2025-09-24 29.68 29.73 29.64 29.64 0.0M
2025-09-23 29.39 29.46 29.25 29.25 0.0M
2025-09-22 29.54 29.59 29.48 29.59 0.0M
2025-09-19 29.70 29.74 29.63 29.63 0.0M
2025-09-18 29.72 29.72 29.53 29.70 0.0M
2025-09-17 30.12 30.26 29.98 30.15 0.0M
2025-09-16 29.42 29.72 29.42 29.72 0.0M
2025-09-15 29.64 29.65 29.58 29.58 0.0M
2025-09-12 29.58 29.58 29.48 29.54 0.0M
2025-09-11 29.49 29.70 29.41 29.65 0.0M
2025-09-10 28.91 28.91 28.77 28.77 0.0M
2025-09-09 28.76 28.82 28.74 28.80 0.0M
2025-09-08 28.46 28.46 28.36 28.46 0.0M
2025-09-05 28.26 28.26 28.25 28.25 0.0M
2025-09-04 27.51 27.61 27.51 27.58 0.0M
2025-09-03 28.26 28.29 28.15 28.29 0.0M
2025-09-02 28.10 28.42 28.10 28.42 0.0M
2025-08-29 28.18 28.37 28.15 28.32 0.0M
2025-08-28 27.70 27.79 27.70 27.78 0.0M
2025-08-27 27.43 27.43 27.34 27.36 0.0M
2025-08-26 28.20 28.20 28.07 28.18 0.0M
2025-08-25 28.39 28.39 28.19 28.19 0.0M
2025-08-22 28.04 28.08 28.03 28.03 0.0M
2025-08-21 27.28 27.43 27.28 27.41 0.0M
2025-08-20 27.27 27.27 27.22 27.25 0.0M
2025-08-19 27.08 27.08 27.08 27.08 0.0M
2025-08-18 27.37 27.44 27.37 27.41 0.0M
2025-08-15 27.17 27.18 27.16 27.16 0.0M
2025-08-14 26.85 26.85 26.78 26.82 0.0M
2025-08-13 27.21 27.33 27.20 27.26 0.0M
2025-08-12 26.35 26.57 26.35 26.57 0.0M
2025-08-11 26.17 26.17 26.03 26.03 0.0M
2025-08-08 26.10 26.13 26.08 26.13 0.0M
2025-08-07 26.14 26.14 26.10 26.14 0.0M
2025-08-06 26.02 26.19 26.02 26.15 0.0M
2025-08-05 26.09 26.09 26.01 26.01 0.0M
2025-08-04 25.76 25.81 25.69 25.75 0.0M
2025-08-01 25.45 25.45 25.29 25.39 0.0M
2025-07-31 25.86 25.92 25.81 25.81 0.0M
2025-07-30 26.28 26.28 26.14 26.14 0.0M
2025-07-29 26.58 26.60 26.40 26.43 0.0M
2025-07-28 26.46 26.46 26.33 26.41 0.0M
2025-07-25 26.35 26.38 26.32 26.35 0.0M
2025-07-24 26.61 26.61 26.48 26.48 0.0M
2025-07-23 26.48 26.49 26.42 26.46 0.0M
2025-07-22 26.20 26.20 26.20 26.20 0.0M
2025-07-21 25.77 25.99 25.77 25.83 0.0M
2025-07-18 25.77 25.77 25.67 25.67 0.0M
2025-07-17 25.16 25.39 25.16 25.39 0.0M
2025-07-16 25.04 25.28 25.03 25.28 0.0M
2025-07-15 25.18 25.41 25.18 25.32 0.0M
2025-07-14 24.90 24.94 24.89 24.91 0.0M
2025-07-11 24.74 24.74 24.67 24.68 0.0M
2025-07-10 24.56 24.65 24.54 24.65 0.0M
2025-07-09 24.34 24.39 24.34 24.39 0.0M
2025-07-08 24.66 24.69 24.65 24.68 0.0M
2025-07-07 24.45 24.45 24.35 24.39 0.0M
2025-07-03 24.42 24.42 24.42 24.42 0.0M
2025-07-02 24.33 24.41 24.33 24.41 0.0M
2025-07-01 24.43 24.53 24.43 24.53 0.0M
2025-06-30 24.43 24.50 24.20 24.50 0.0M
2025-06-27 24.62 24.65 24.54 24.58 0.0M
2025-06-26 24.78 24.78 24.65 24.68 0.0M
2025-06-25 24.93 24.93 24.75 24.86 0.0M
2025-06-24 24.47 24.67 24.47 24.67 0.0M
2025-06-23 23.87 24.01 23.87 24.01 0.0M
2025-06-20 23.98 23.98 23.73 23.83 0.0M
2025-06-18 26.10 26.10 23.88 23.88 0.0M
2025-06-17 24.23 26.62 24.10 24.10 0.0M
2025-06-16 24.31 24.31 24.29 24.29 0.0M
2025-06-13 23.96 23.96 23.93 23.93 0.0M
2025-06-12 24.34 24.41 24.32 24.35 0.0M
2025-06-11 24.46 24.50 24.34 24.34 0.0M
2025-06-10 24.25 24.33 24.11 24.23 0.0M
2025-06-09 24.14 24.29 24.13 24.25 0.0M
2025-06-06 23.77 23.96 23.77 23.96 0.0M
2025-06-05 24.04 24.04 23.92 23.92 0.0M
2025-06-04 23.62 23.84 23.61 23.84 0.0M
2025-06-03 23.23 23.27 23.23 23.25 0.0M
2025-06-02 23.11 23.14 23.05 23.14 0.0M
2025-05-30 23.10 23.11 22.94 23.02 0.0M
2025-05-29 23.48 23.48 23.42 23.43 0.0M
2025-05-28 23.19 23.19 23.17 23.17 0.0M
2025-05-27 23.35 23.40 23.27 23.35 0.0M
2025-05-23 23.64 23.76 23.64 23.71 0.0M
2025-05-22 23.71 23.78 23.71 23.74 0.0M
2025-05-21 23.93 23.94 23.80 23.82 0.0M
2025-05-20 23.84 23.91 23.84 23.91 0.0M
2025-05-19 23.51 23.70 23.51 23.70 0.0M
2025-05-16 23.69 23.69 23.65 23.66 0.0M
2025-05-15 23.83 23.83 23.69 23.81 0.0M
2025-05-14 24.36 24.39 24.29 24.31 0.0M
2025-05-13 23.98 24.17 23.91 24.06 0.0M
2025-05-12 24.24 24.26 24.10 24.17 0.0M
2025-05-09 23.42 23.42 23.26 23.26 0.0M
2025-05-08 23.29 23.40 23.29 23.37 0.0M
2025-05-07 23.20 23.21 23.11 23.11 0.0M
2025-05-06 23.52 23.56 23.51 23.51 0.0M
2025-05-05 23.18 23.34 23.18 23.19 0.0M
2025-05-02 23.25 23.29 23.13 23.28 0.0M
2025-05-01 22.53 22.60 22.49 22.51 0.0M
2025-04-30 22.56 22.56 22.39 22.44 0.0M
2025-04-29 22.61 22.64 22.54 22.56 0.0M
2025-04-28 22.64 23.10 22.44 22.59 0.0M
2025-04-25 22.68 22.73 22.64 22.73 0.0M
2025-04-24 22.74 22.82 22.69 22.74 0.1M
2025-04-23 22.80 23.00 22.70 22.71 0.0M
2025-04-22 22.31 22.47 22.31 22.47 0.0M
2025-04-21 21.95 21.95 21.76 21.86 0.0M
2025-04-17 22.09 22.09 21.91 21.92 0.0M
2025-04-16 21.88 22.01 21.55 21.83 0.0M
2025-04-15 22.25 22.31 22.18 22.18 0.0M
2025-04-14 22.32 22.58 22.30 22.41 0.0M
2025-04-11 21.72 22.09 21.56 22.01 0.0M
2025-04-10 21.86 21.86 21.23 21.27 0.0M
2025-04-09 20.79 21.50 20.70 21.38 0.0M
2025-04-08 21.47 21.47 20.06 20.10 0.0M
2025-04-07 20.55 21.38 20.20 20.52 0.0M
2025-04-04 22.50 22.84 21.94 22.36 0.0M
2025-04-03 23.97 24.09 23.80 23.92 0.4M
2025-04-02 24.60 24.60 24.34 24.40 0.0M
2025-04-01 24.37 24.51 24.34 24.42 0.0M
2025-03-31 24.19 24.38 24.13 24.35 0.0M
2025-03-28 24.60 24.60 24.42 24.48 0.0M
2025-03-27 24.92 25.04 24.92 24.95 0.0M
2025-03-26 24.61 24.69 24.53 24.58 0.0M
2025-03-25 24.79 24.96 24.69 24.69 0.0M
2025-03-24 24.97 24.97 24.90 24.91 0.0M
2025-03-21 24.81 24.89 24.73 24.85 0.0M
2025-03-20 25.13 25.34 25.13 25.24 0.0M
2025-03-19 26.14 26.14 25.88 26.00 0.0M
2025-03-18 26.20 26.20 25.95 26.01 0.0M
2025-03-17 25.65 26.32 25.65 26.27 0.0M
2025-03-14 25.74 25.80 25.67 25.80 0.0M
2025-03-13 24.61 24.99 24.61 24.91 0.0M
2025-03-12 24.91 24.91 24.70 24.85 0.0M
2025-03-11 24.98 25.09 24.77 24.95 0.0M
2025-03-10 24.78 24.78 24.45 24.57 0.0M
2025-03-07 25.30 25.38 25.20 25.24 0.0M
2025-03-06 25.53 25.65 25.36 25.37 0.0M
2025-03-05 24.60 25.20 24.60 25.14 0.0M
2025-03-04 23.94 24.25 23.86 24.16 0.0M
2025-03-03 24.22 24.30 23.80 23.82 0.0M
2025-02-28 24.07 24.19 24.06 24.18 0.0M
2025-02-27 24.84 24.94 24.67 24.75 0.0M
2025-02-26 24.97 25.17 24.82 24.90 0.0M
2025-02-25 24.27 24.31 24.15 24.23 0.0M
2025-02-24 24.46 24.48 24.18 24.20 0.0M
2025-02-21 25.04 25.35 24.93 25.05 0.0M
2025-02-20 24.75 24.93 24.46 24.62 0.0M
2025-02-19 24.38 24.38 24.21 24.21 0.0M
2025-02-18 24.55 24.55 24.25 24.35 0.0M
2025-02-14 24.48 24.48 24.37 24.40 0.0M
2025-02-13 23.40 23.80 23.38 23.78 0.0M
2025-02-12 23.53 23.92 23.53 23.81 0.0M
2025-02-11 23.13 23.29 23.10 23.23 0.0M
2025-02-10 23.28 23.32 23.20 23.31 0.0M
2025-02-07 23.06 23.13 22.85 22.86 0.0M
2025-02-06 22.64 22.65 22.57 22.63 0.0M
2025-02-05 22.54 22.54 22.39 22.41 0.0M
2025-02-04 22.83 22.95 22.83 22.87 0.0M
2025-02-03 22.15 22.46 22.15 22.31 0.0M
2025-01-31 22.79 22.83 22.48 22.58 0.0M
2025-01-30 22.93 23.11 22.93 22.98 0.0M
2025-01-29 22.63 22.63 22.50 22.50 0.0M
2025-01-28 22.41 22.52 22.22 22.52 0.1M
2025-01-27 22.49 22.49 22.37 22.44 0.0M
2025-01-24 22.12 22.37 22.12 22.37 0.0M
2025-01-23 21.76 21.88 21.71 21.88 0.0M
2025-01-22 21.87 21.90 21.87 21.90 0.0M
2025-01-21 22.13 22.13 21.97 22.02 0.0M
2025-01-17 21.60 21.88 21.60 21.87 0.0M
2025-01-16 21.36 21.40 21.36 21.40 0.0M
2025-01-15 21.42 21.45 21.40 21.41 0.0M
2025-01-14 21.40 21.40 21.26 21.30 0.0M
2025-01-13 20.74 20.75 20.67 20.75 0.0M
2025-01-10 20.69 20.69 20.61 20.61 0.0M
2025-01-08 21.24 21.27 21.22 21.27 0.0M
2025-01-07 21.44 21.47 21.35 21.36 0.0M
2025-01-06 21.86 21.86 21.47 21.48 0.0M
2025-01-03 21.68 21.75 21.67 21.73 0.0M
2025-01-02 21.63 21.77 21.62 21.62 0.0M