MSCI China (MICNX0000PHK)

MICNX0000PHK
🏛️ Hong Kong →
9,100.58
Última Actualización: 2025-09-29
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
2021-12-31 8,467.78 8,671.61 8,467.78 8,619.34 0.0M
2021-12-30 8,367.43 8,469.03 8,337.50 8,458.22 0.0M
2021-12-29 8,500.07 8,501.72 8,357.18 8,362.80 0.0M
2021-12-28 8,529.88 8,547.18 8,449.89 8,500.35 0.0M
2021-12-27 8,526.34 8,537.98 8,512.85 8,515.60 0.0M
2021-12-24 8,557.50 8,605.88 8,520.13 8,527.52 0.0M
2021-12-23 8,483.10 8,570.61 8,462.49 8,550.77 0.0M
2021-12-22 8,464.31 8,583.42 8,464.29 8,498.43 0.0M
2021-12-21 8,304.51 8,465.95 8,294.66 8,463.39 0.0M
2021-12-20 8,528.09 8,534.51 8,297.33 8,306.19 0.0M
2021-12-17 8,676.07 8,678.04 8,481.49 8,528.41 0.0M
2021-12-16 8,651.36 8,710.32 8,568.10 8,673.91 0.0M
2021-12-15 8,770.13 8,815.56 8,615.13 8,650.50 0.0M
2021-12-14 8,887.60 8,887.60 8,760.13 8,770.54 0.0M
2021-12-13 8,944.55 9,101.31 8,885.33 8,894.49 0.0M
2021-12-10 9,020.21 9,020.61 8,917.53 8,943.14 0.0M
2021-12-09 8,925.30 9,071.69 8,922.31 9,032.19 0.0M
2021-12-08 8,892.60 8,937.87 8,863.61 8,929.67 0.0M
2021-12-07 8,613.08 8,896.16 8,613.08 8,887.32 0.0M
2021-12-06 8,783.33 8,783.33 8,556.32 8,612.30 0.0M
2021-12-03 8,871.29 8,886.46 8,776.22 8,781.84 0.0M
2021-12-02 8,925.48 8,974.93 8,851.59 8,930.37 0.0M
2021-12-01 8,903.02 9,001.69 8,902.51 8,927.02 0.0M
2021-11-30 9,011.74 9,020.58 8,828.06 8,900.91 0.0M
2021-11-29 9,004.81 9,101.55 8,989.37 9,006.13 0.0M
2021-11-26 9,277.31 9,277.31 9,017.76 9,048.20 0.0M
2021-11-25 9,238.33 9,291.88 9,228.67 9,279.10 0.0M
2021-11-24 9,245.60 9,284.61 9,189.24 9,236.84 0.0M
2021-11-23 9,330.85 9,330.85 9,220.51 9,242.34 0.0M
2021-11-22 9,378.49 9,401.53 9,314.79 9,332.68 0.0M
2021-11-19 9,460.26 9,460.26 9,292.47 9,377.40 0.0M
2021-11-18 9,648.95 9,648.95 9,442.66 9,458.67 0.0M
2021-11-17 9,683.11 9,695.31 9,630.46 9,647.64 0.0M
2021-11-16 9,540.29 9,687.57 9,539.48 9,677.53 0.0M
2021-11-15 9,578.37 9,624.63 9,527.53 9,537.75 0.0M
2021-11-12 9,511.91 9,608.64 9,495.39 9,578.15 0.0M
2021-11-11 9,336.44 9,514.16 9,275.10 9,514.16 0.0M
2021-11-10 9,226.35 9,376.05 9,135.18 9,337.30 0.0M
2021-11-09 9,223.28 9,298.37 9,203.09 9,225.28 0.0M
2021-11-08 9,229.43 9,231.38 9,148.72 9,218.91 0.0M
2021-11-05 9,394.36 9,394.36 9,235.36 9,243.94 0.0M
2021-11-04 9,346.10 9,462.18 9,346.10 9,416.63 0.0M
2021-11-03 9,322.95 9,364.34 9,251.67 9,340.25 0.0M
2021-11-02 9,413.43 9,550.00 9,312.38 9,322.11 0.0M
2021-11-01 9,430.33 9,430.33 9,305.18 9,411.74 0.0M
2021-10-29 9,531.15 9,535.74 9,440.18 9,448.38 0.0M
2021-10-28 9,556.52 9,610.77 9,499.07 9,532.00 0.0M
2021-10-27 9,740.22 9,740.22 9,554.94 9,559.61 0.0M
2021-10-26 9,878.91 9,896.31 9,734.94 9,741.06 0.0M
2021-10-25 9,865.05 9,886.84 9,797.89 9,873.15 0.0M
2021-10-22 9,830.21 9,906.98 9,811.29 9,866.55 0.0M
2021-10-21 9,864.98 9,898.29 9,755.43 9,828.06 0.0M
2021-10-20 9,733.32 9,902.07 9,733.32 9,860.85 0.0M
2021-10-19 9,579.27 9,736.10 9,573.11 9,734.39 0.0M
2021-10-18 9,522.26 9,581.56 9,443.29 9,575.51 0.0M
2021-10-15 9,403.09 9,530.73 9,394.51 9,521.72 0.0M
2021-10-14 9,410.22 9,414.61 9,374.94 9,392.48 0.0M
2021-10-13 9,351.67 9,414.72 9,348.81 9,412.68 0.0M
2021-10-12 9,490.94 9,490.94 9,321.46 9,352.07 0.0M
2021-10-11 9,418.96 9,553.58 9,392.48 9,501.04 0.0M
2021-10-08 9,252.48 9,395.48 9,224.65 9,333.37 0.0M
2021-10-07 8,920.54 9,258.36 8,920.54 9,250.83 0.0M
2021-10-06 9,013.77 9,014.15 8,877.95 8,918.45 0.0M
2021-10-05 8,949.33 8,974.01 8,824.93 8,965.84 0.0M
2021-10-04 9,201.89 9,201.89 8,944.46 8,956.61 0.0M
2021-10-01 9,173.83 9,186.20 9,141.37 9,151.65 0.0M
2021-09-30 9,149.62 9,184.18 9,051.20 9,168.05 0.0M
2021-09-29 9,220.40 9,220.40 9,052.72 9,157.12 0.0M
2021-09-28 9,130.47 9,329.46 9,130.47 9,223.75 0.0M
2021-09-27 9,115.97 9,216.62 9,072.52 9,130.12 0.0M
2021-09-24 9,247.96 9,297.25 9,103.90 9,115.44 0.0M
2021-09-23 9,153.39 9,338.71 9,153.39 9,245.74 0.0M
2021-09-22 9,104.03 9,162.87 9,096.23 9,149.06 0.0M
2021-09-21 9,118.63 9,136.98 8,998.79 9,118.85 0.0M
2021-09-20 9,374.51 9,374.51 9,098.27 9,120.76 0.0M
2021-09-17 9,240.04 9,392.01 9,175.65 9,375.26 0.0M
2021-09-16 9,382.02 9,383.31 9,197.07 9,236.73 0.0M
2021-09-15 9,547.92 9,548.21 9,355.02 9,381.95 0.0M
2021-09-14 9,692.46 9,708.59 9,534.40 9,550.23 0.0M
2021-09-13 9,809.91 9,809.91 9,607.56 9,690.09 0.0M
2021-09-10 9,764.35 9,895.48 9,762.23 9,844.79 0.0M
2021-09-09 9,952.85 9,953.46 9,673.09 9,710.19 0.0M
2021-09-08 10,000.06 10,081.30 9,943.30 9,958.75 0.0M
2021-09-07 9,865.75 10,015.61 9,861.41 10,000.28 0.0M
2021-09-06 9,743.01 9,864.95 9,731.14 9,863.44 0.0M
2021-09-03 9,814.31 9,816.97 9,694.28 9,744.87 0.0M
2021-09-02 9,749.53 9,897.68 9,749.53 9,813.25 0.0M
2021-09-01 9,656.74 9,766.72 9,589.12 9,747.57 0.0M
2021-08-31 9,428.49 9,657.98 9,275.71 9,657.98 0.0M
2021-08-30 9,364.88 9,435.15 9,323.00 9,430.52 0.0M
2021-08-27 9,392.00 9,492.56 9,337.99 9,362.47 0.0M
2021-08-26 9,520.36 9,536.15 9,361.45 9,392.46 0.0M
2021-08-25 9,515.33 9,629.53 9,458.35 9,522.70 0.0M
2021-08-24 9,097.79 9,519.34 9,097.79 9,515.78 0.0M
2021-08-23 8,945.17 9,133.98 8,945.17 9,078.56 0.0M
2021-08-20 9,076.43 9,078.96 8,810.23 8,937.20 0.0M
2021-08-19 9,348.51 9,363.95 9,068.43 9,075.73 0.0M
2021-08-18 9,267.70 9,378.48 9,235.83 9,343.98 0.0M
2021-08-17 9,517.69 9,517.69 9,232.01 9,264.22 0.0M
2021-08-16 9,684.13 9,687.09 9,510.29 9,516.53 0.0M
2021-08-13 9,807.03 9,807.03 9,648.60 9,683.45 0.0M
2021-08-12 9,895.76 9,898.56 9,781.14 9,805.07 0.0M
2021-08-11 9,918.61 9,972.85 9,878.35 9,896.36 0.0M
2021-08-10 9,751.68 9,964.26 9,750.49 9,922.37 0.0M
2021-08-09 9,576.92 9,767.61 9,526.41 9,745.75 0.0M
2021-08-06 9,697.35 9,720.99 9,647.63 9,662.13 0.0M
2021-08-05 9,820.52 9,884.81 9,682.45 9,698.22 0.0M
2021-08-04 9,723.31 9,883.12 9,643.07 9,818.08 0.0M
2021-08-03 9,841.39 9,845.81 9,604.27 9,720.24 0.0M
2021-08-02 9,658.84 9,813.21 9,531.50 9,798.36 0.0M
2021-07-30 9,810.57 9,811.11 9,525.75 9,656.49 0.0M
2021-07-29 9,458.64 9,846.35 9,458.64 9,816.40 0.0M
2021-07-28 9,142.54 9,455.29 9,063.73 9,444.23 0.0M
2021-07-27 9,704.53 9,705.47 9,104.33 9,144.21 0.0M
2021-07-26 10,272.33 10,272.33 9,703.95 9,704.17 0.0M
2021-07-23 10,574.51 10,591.20 10,253.89 10,281.07 0.0M
2021-07-22 10,471.69 10,589.03 10,471.69 10,568.77 0.0M
2021-07-21 10,434.62 10,489.89 10,373.33 10,471.30 0.0M
2021-07-20 10,495.71 10,520.80 10,367.83 10,437.51 0.0M
2021-07-19 10,676.27 10,676.27 10,462.23 10,496.54 0.0M
2021-07-16 10,762.39 10,785.97 10,671.83 10,676.25 0.0M
2021-07-15 10,632.46 10,785.03 10,630.65 10,760.20 0.0M
2021-07-14 10,681.03 10,697.07 10,623.09 10,630.59 0.0M
2021-07-13 10,505.22 10,709.63 10,504.75 10,682.65 0.0M
2021-07-12 10,448.86 10,578.00 10,448.58 10,501.83 0.0M
2021-07-09 10,338.79 10,441.63 10,166.38 10,439.26 0.0M
2021-07-08 10,660.85 10,660.85 10,289.30 10,334.39 0.0M
2021-07-07 10,738.42 10,738.42 10,619.50 10,659.11 0.0M
2021-07-06 10,816.55 10,823.23 10,710.19 10,740.51 0.0M
2021-07-05 10,940.22 10,941.16 10,776.49 10,813.89 0.0M
2021-07-02 11,193.00 11,232.94 10,924.37 10,939.52 0.0M
2021-07-01 11,242.42 11,254.16 11,186.80 11,194.16 0.0M
2021-06-30 11,288.48 11,339.05 11,228.27 11,240.11 0.0M
2021-06-29 11,347.05 11,360.99 11,223.10 11,289.60 0.0M
2021-06-28 11,268.44 11,355.90 11,263.60 11,341.48 0.0M
2021-06-25 11,084.82 11,276.15 11,084.82 11,266.93 0.0M
2021-06-24 11,010.40 11,087.71 11,006.75 11,083.84 0.0M
2021-06-23 10,826.70 11,026.46 10,826.70 11,010.33 0.0M
2021-06-22 10,914.50 10,917.95 10,815.80 10,825.91 0.0M
2021-06-21 10,997.49 10,997.71 10,865.82 10,912.14 0.0M
2021-06-18 10,946.16 11,032.89 10,946.16 10,997.37 0.0M
2021-06-17 10,866.71 10,947.67 10,824.69 10,943.27 0.0M
2021-06-16 11,034.44 11,034.44 10,850.76 10,880.78 0.0M
2021-06-15 11,125.54 11,182.37 11,007.62 11,037.45 0.0M
2021-06-14 11,111.23 11,134.16 11,105.97 11,126.00 0.0M
2021-06-11 11,112.38 11,156.38 11,075.48 11,112.53 0.0M
2021-06-10 11,084.03 11,170.53 11,070.33 11,109.38 0.0M
2021-06-09 11,095.66 11,126.00 11,058.39 11,081.57 0.0M
2021-06-08 11,140.77 11,195.68 11,051.53 11,095.75 0.0M
2021-06-07 11,188.99 11,215.87 11,113.23 11,134.38 0.0M
2021-06-04 11,198.93 11,231.17 11,113.61 11,188.67 0.0M
2021-06-03 11,379.21 11,405.57 11,191.99 11,201.91 0.0M
2021-06-02 11,476.28 11,492.61 11,366.17 11,377.97 0.0M
2021-06-01 11,273.98 11,479.73 11,260.01 11,473.22 0.0M
2021-05-31 11,114.75 11,277.02 11,114.75 11,273.55 0.0M
2021-05-28 11,162.40 11,205.56 11,062.16 11,113.28 0.0M
2021-05-27 11,145.97 11,159.00 11,080.53 11,144.55 0.0M
2021-05-26 11,073.16 11,158.17 11,072.43 11,145.45 0.0M
2021-05-25 10,836.74 11,117.84 10,836.74 11,074.80 0.0M
2021-05-24 10,878.34 10,888.48 10,786.51 10,840.38 0.0M
2021-05-21 10,990.86 11,003.09 10,877.70 10,884.40 0.0M
2021-05-20 10,897.97 10,995.57 10,862.42 10,990.55 0.0M
2021-05-19 10,909.85 10,913.67 10,851.25 10,905.54 0.0M
2021-05-18 10,784.06 10,937.02 10,782.64 10,912.64 0.0M
2021-05-17 10,623.09 10,799.71 10,623.09 10,778.54 0.0M
2021-05-14 10,447.08 10,628.08 10,423.76 10,623.10 0.0M
2021-05-13 10,751.73 10,751.73 10,425.50 10,445.49 0.0M
2021-05-12 10,753.64 10,853.73 10,753.26 10,772.34 0.0M
2021-05-11 10,809.11 10,809.11 10,596.60 10,753.33 0.0M
2021-05-10 10,970.44 11,045.12 10,810.44 10,816.74 0.0M
2021-05-07 11,054.02 11,103.12 10,961.18 10,969.96 0.0M
2021-05-06 11,050.38 11,094.99 10,969.45 11,053.15 0.0M
2021-05-05 11,132.25 11,144.29 11,045.67 11,049.30 0.0M
2021-05-04 11,161.11 11,197.34 11,099.75 11,134.05 0.0M
2021-05-03 11,220.56 11,243.27 11,145.92 11,159.63 0.0M
2021-04-30 11,387.93 11,387.93 11,216.92 11,219.91 0.0M
2021-04-29 11,480.62 11,485.99 11,367.61 11,387.17 0.0M
2021-04-28 11,373.68 11,446.48 11,329.11 11,418.44 0.0M
2021-04-27 11,357.32 11,391.86 11,290.04 11,372.82 0.0M
2021-04-26 11,412.84 11,472.56 11,303.49 11,356.65 0.0M
2021-04-23 11,237.23 11,419.68 11,225.76 11,410.38 0.0M
2021-04-22 11,167.17 11,290.43 11,149.50 11,234.60 0.0M
2021-04-21 11,216.35 11,216.35 11,080.46 11,161.28 0.0M
2021-04-20 11,281.15 11,317.82 11,183.25 11,222.51 0.0M
2021-04-19 11,227.51 11,357.62 11,169.47 11,280.40 0.0M
2021-04-16 11,123.57 11,233.93 11,107.73 11,229.59 0.0M
2021-04-15 11,176.64 11,180.99 11,051.75 11,124.05 0.0M
2021-04-14 11,088.94 11,249.49 11,088.94 11,177.77 0.0M
2021-04-13 11,114.01 11,197.85 11,040.15 11,084.81 0.0M
2021-04-12 11,122.87 11,134.19 10,963.91 11,116.70 0.0M
2021-04-09 11,294.36 11,331.74 11,111.47 11,130.56 0.0M
2021-04-08 11,244.08 11,307.28 11,170.53 11,288.85 0.0M
2021-04-07 11,440.58 11,496.54 11,236.61 11,246.09 0.0M
2021-04-06 11,363.89 11,463.92 11,351.83 11,444.04 0.0M
2021-04-05 11,382.07 11,397.96 11,327.36 11,362.34 0.0M
2021-04-02 11,367.08 11,380.31 11,364.50 11,377.78 0.0M
2021-04-01 11,133.73 11,451.58 11,131.91 11,362.57 0.0M
2021-03-31 11,125.10 11,180.45 11,055.55 11,083.76 0.0M
2021-03-30 11,013.83 11,138.53 11,006.68 11,125.05 0.0M
2021-03-29 11,036.07 11,085.71 10,952.87 11,013.45 0.0M
2021-03-26 10,840.83 11,078.08 10,838.45 11,035.65 0.0M
2021-03-25 10,908.10 10,968.29 10,788.54 10,838.08 0.0M
2021-03-24 11,334.89 11,367.61 10,971.59 10,975.41 0.0M
2021-03-23 11,515.76 11,568.84 11,321.96 11,333.37 0.0M
2021-03-22 11,507.93 11,612.27 11,483.55 11,514.75 0.0M
2021-03-19 11,618.54 11,618.54 11,390.91 11,507.63 0.0M
2021-03-18 11,586.08 11,735.87 11,586.08 11,622.45 0.0M
2021-03-17 11,533.16 11,613.02 11,449.26 11,582.09 0.0M
2021-03-16 11,426.33 11,583.00 11,426.33 11,530.62 0.0M
2021-03-15 11,553.69 11,639.67 11,370.67 11,427.57 0.0M
2021-03-12 11,777.04 11,888.17 11,508.85 11,554.37 0.0M
2021-03-11 11,361.57 11,781.85 11,361.44 11,775.21 0.0M
2021-03-10 11,319.25 11,541.45 11,319.25 11,359.60 0.0M
2021-03-09 11,117.09 11,325.64 10,925.01 11,317.62 0.0M
2021-03-08 11,632.73 11,724.80 11,108.26 11,117.47 0.0M
2021-03-05 11,658.09 11,716.94 11,435.34 11,628.08 0.0M
2021-03-04 12,132.05 12,132.05 11,601.50 11,662.43 0.0M
2021-03-03 11,997.74 12,264.85 11,965.92 12,141.83 0.0M
2021-03-02 12,181.09 12,336.61 11,995.51 11,995.80 0.0M
2021-03-01 11,901.16 12,183.62 11,892.26 12,180.52 0.0M
2021-02-26 12,162.99 12,162.99 11,748.87 11,801.49 0.0M
2021-02-25 12,225.45 12,458.08 12,162.41 12,178.03 0.0M
2021-02-24 12,560.03 12,623.81 12,143.95 12,213.90 0.0M
2021-02-23 12,605.44 12,696.51 12,310.23 12,556.76 0.0M
2021-02-22 13,056.29 13,154.68 12,601.23 12,601.23 0.0M
2021-02-19 12,978.41 13,097.67 12,807.05 13,054.59 0.0M
2021-02-18 13,274.22 13,363.80 12,915.52 12,979.72 0.0M
2021-02-17 13,208.95 13,317.42 13,127.69 13,270.78 0.0M
2021-02-16 13,117.68 13,266.05 13,117.68 13,211.88 0.0M
2021-02-15 13,114.92 13,114.92 13,114.92 13,114.92 0.0M
2021-02-12 13,107.35 13,151.08 13,060.99 13,110.62 0.0M
2021-02-11 13,039.95 13,168.39 12,965.95 13,111.23 0.0M
2021-02-10 12,813.96 13,093.75 12,813.96 13,039.58 0.0M
2021-02-09 12,619.76 12,816.18 12,619.76 12,813.05 0.0M
2021-02-08 12,571.16 12,704.29 12,571.01 12,620.69 0.0M
2021-02-05 12,542.46 12,663.01 12,520.36 12,569.82 0.0M
2021-02-04 12,572.74 12,572.74 12,359.57 12,541.86 0.0M
2021-02-03 12,408.10 12,626.83 12,398.40 12,573.72 0.0M
2021-02-02 12,285.97 12,518.57 12,285.97 12,407.15 0.0M
2021-02-01 11,920.32 12,282.09 11,920.32 12,275.95 0.0M
2021-01-29 12,043.70 12,235.93 11,900.22 11,920.31 0.0M
2021-01-28 12,264.20 12,293.76 11,989.28 12,042.06 0.0M
2021-01-27 12,499.20 12,536.50 12,270.11 12,273.69 0.0M
2021-01-26 12,766.37 12,767.72 12,451.83 12,496.59 0.0M
2021-01-25 12,409.93 12,856.39 12,409.93 12,767.35 0.0M
2021-01-22 12,432.95 12,484.29 12,350.71 12,409.16 0.0M
2021-01-21 12,441.50 12,529.10 12,370.20 12,429.02 0.0M
2021-01-20 12,114.52 12,487.07 12,114.52 12,440.03 0.0M
2021-01-19 11,852.65 12,120.84 11,852.65 12,112.89 0.0M
2021-01-18 11,712.22 11,848.75 11,666.31 11,846.41 0.0M
2021-01-15 11,745.20 11,775.85 11,648.19 11,714.97 0.0M
2021-01-14 11,606.15 11,781.60 11,606.15 11,743.77 0.0M
2021-01-13 11,545.13 11,648.33 11,489.15 11,602.10 0.0M
2021-01-12 11,452.10 11,579.14 11,411.54 11,538.59 0.0M
2021-01-11 11,526.10 11,639.95 11,442.46 11,451.25 0.0M
2021-01-08 11,275.30 11,531.94 11,275.30 11,531.94 0.0M
2021-01-07 11,315.19 11,316.19 11,187.62 11,275.70 0.0M
2021-01-06 11,385.77 11,481.43 11,303.74 11,311.60 0.0M
2021-01-05 11,131.54 11,388.49 11,066.78 11,384.38 0.0M
2021-01-04 11,099.76 11,195.95 11,068.88 11,132.65 0.0M
2021-01-01 11,102.95 11,102.95 11,102.95 11,102.95 0.0M