| wto, 16 gru 2025, 15:25 CET, NY 9:25, Londyn 14:25, Tokio 23:25, WIG20 -0.92% | Historical data: iShares MSCI China A UCITS ETF (CNYA.UK) | | 16 Dec, 15:08 5.5500 -0.0525 (-0.94%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Historical values of CNYA.UK |
| No. | Date | Open | High | Low | Close | Change | Volume | | 47 | 19 Aug 2015 | 4.547 | 4.547 | 4.547 | 4.547 | -6.13% | -0.2970 | 42,180 | | 46 | 13 Aug 2015 | 4.844 | 4.844 | 4.844 | 4.844 | -1.72% | -0.0850 | 1,937 | | 45 | 11 Aug 2015 | 4.905 | 4.929 | 4.905 | 4.929 | +6.46% | +0.2990 | 42,180 | | 44 | 5 Aug 2015 | 4.63 | 4.63 | 4.63 | 4.63 | -1.57% | -0.0740 | 50,000 | | 43 | 4 Aug 2015 | 4.704 | 4.704 | 4.704 | 4.704 | +2.26% | +0.1040 | 3,500 | | 42 | 3 Aug 2015 | 4.6 | 4.6 | 4.6 | 4.6 | 0.00% | 0.0000 | 133,580 | | 41 | 30 Jul 2015 | 4.57 | 4.6 | 4.57 | 4.6 | +0.26% | +0.0120 | 4,020 | | 40 | 29 Jul 2015 | 4.609 | 4.609 | 4.588 | 4.588 | +2.92% | +0.1300 | 1,980 | | 39 | 28 Jul 2015 | 4.448 | 4.46 | 4.438 | 4.458 | -12.46% | -0.6345 | 64,000 | | 38 | 24 Jul 2015 | 5.09 | 5.0925 | 5.09 | 5.0925 | +2.39% | +0.1187 | 1,023 | | 37 | 20 Jul 2015 | 5.01 | 5.025 | 4.9738 | 4.9738 | -1.12% | -0.0562 | 50,000 | | 36 | 17 Jul 2015 | 4.999 | 5.03 | 4.999 | 5.03 | +3.99% | +0.1930 | 9,800 | | 35 | 16 Jul 2015 | 4.83 | 4.837 | 4.83 | 4.837 | -3.22% | -0.1610 | 4 | | 34 | 13 Jul 2015 | 4.9455 | 4.998 | 4.9455 | 4.998 | +1.88% | +0.0920 | 60,000 | | 33 | 10 Jul 2015 | 4.863 | 4.906 | 4.863 | 4.906 | +24.61% | +0.9690 | 244,247 | | 32 | 8 Jul 2015 | 3.937 | 3.937 | 3.937 | 3.937 | -6.82% | -0.2880 | 26,000 | | 31 | 7 Jul 2015 | 4.225 | 4.225 | 4.225 | 4.225 | -12.71% | -0.6150 | 47,000 | | 30 | 2 Jul 2015 | 4.84 | 4.84 | 4.84 | 4.84 | -3.54% | -0.1775 | 89,731 | | 29 | 1 Jul 2015 | 5.028 | 5.028 | 5.0175 | 5.0175 | -5.55% | -0.2950 | 8,996 | | 28 | 30 Jun 2015 | 5.3125 | 5.3125 | 5.3125 | 5.3125 | -5.56% | -0.3125 | 94,000 | | 27 | 25 Jun 2015 | 5.6025 | 5.625 | 5.6025 | 5.625 | -4.70% | -0.2775 | 7,496 | | 26 | 18 Jun 2015 | 5.9025 | 5.9025 | 5.9025 | 5.9025 | -4.22% | -0.2600 | 100,000 | | 25 | 17 Jun 2015 | 6.1625 | 6.1625 | 6.1625 | 6.1625 | -3.67% | -0.2350 | 41,878 | | 24 | 10 Jun 2015 | 6.3975 | 6.3975 | 6.3975 | 6.3975 | +0.68% | +0.0435 | 355 | | 23 | 9 Jun 2015 | 6.4 | 6.4 | 6.354 | 6.354 | -2.46% | -0.1600 | 37,714 | | 22 | 8 Jun 2015 | 6.514 | 6.514 | 6.514 | 6.514 | +2.66% | +0.1690 | 30,000 | | 21 | 4 Jun 2015 | 6.345 | 6.345 | 6.345 | 6.345 | +0.87% | +0.0550 | 3,592 | | 20 | 2 Jun 2015 | 6.29 | 6.29 | 6.29 | 6.29 | +6.99% | +0.4109 | 10,430 | | 19 | 29 May 2015 | 5.945 | 5.945 | 5.8791 | 5.8791 | -1.44% | -0.0859 | 3,756,000 | | 18 | 28 May 2015 | 5.98 | 5.98 | 5.9575 | 5.965 | -6.06% | -0.3850 | 8,129 | | 17 | 27 May 2015 | 6.9204 | 6.9204 | 6.35 | 6.35 | +3.84% | +0.2350 | 3,770,000 | | 16 | 22 May 2015 | 6.115 | 6.115 | 6.115 | 6.115 | +8.61% | +0.4850 | 270,000 | | 15 | 15 May 2015 | 5.6375 | 5.6375 | 5.63 | 5.63 | -0.44% | -0.0250 | 3 | | 14 | 11 May 2015 | 5.6975 | 5.702 | 5.655 | 5.655 | +1.89% | +0.1050 | 4,500 | | 13 | 8 May 2015 | 5.485 | 5.56 | 5.485 | 5.55 | +3.54% | +0.1900 | 100,002 | | 12 | 7 May 2015 | 5.4375 | 5.4375 | 5.36 | 5.36 | -7.13% | -0.4115 | 118,000 | | 11 | 30 Apr 2015 | 5.7715 | 5.7715 | 5.7715 | 5.7715 | -1.68% | -0.0985 | 54,774 | | 10 | 29 Apr 2015 | 5.8725 | 5.8725 | 5.87 | 5.87 | -0.51% | -0.0300 | 15,570 | | 9 | 27 Apr 2015 | 5.9 | 5.9 | 5.9 | 5.9 | +1.20% | +0.0700 | 2,450 | | 8 | 24 Apr 2015 | 5.83 | 5.83 | 5.83 | 5.83 | -7.49% | -0.4720 | 504 |
▼ Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data CNYA.UK
On the ticker field set "d:cnya.uk", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |
|