Mercados españoles cerrados

Ping An Insurance (Group) Company of China, Ltd. (2318.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
96,000-0,050 (-0,05%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 202196,85097,55095,60096,00096,00028.978.789
26 ene. 202198,40098,40095,55096,05096,05039.160.545
25 ene. 202198,20098,75096,60098,40098,40027.687.908
22 ene. 2021100,600100,60097,05097,50097,50041.101.685
21 ene. 2021101,800101,80099,250100,500100,50039.346.761
20 ene. 2021103,600103,60099,400101,200101,20048.373.349
19 ene. 2021102,600102,600100,000101,600101,60039.541.197
18 ene. 2021102,000102,00099,900101,500101,50036.839.755
15 ene. 2021100,300103,40099,450103,100103,10052.666.848
14 ene. 2021102,700102,70098,55099,60099,60039.595.356
13 ene. 2021100,900102,60099,500101,000101,00050.897.844
12 ene. 202194,30099,70093,60099,65099,65049.511.207
11 ene. 202196,75096,80093,40094,05094,05035.684.169
08 ene. 202195,75096,50095,20095,60095,60033.790.927
07 ene. 202194,00095,45093,60094,75094,75031.084.460
06 ene. 202193,70093,80091,85093,60093,60029.074.923
05 ene. 202193,25093,80092,40093,75093,75023.252.847
04 ene. 202195,10095,70093,05094,30094,30021.184.836
31 dic. 202095,10095,10095,10095,10095,100-
30 dic. 202094,00094,35092,65094,05094,05019.793.401
29 dic. 202093,20093,90093,15093,40093,40012.099.920
28 dic. 202092,00093,85091,50093,05093,05024.791.077
24 dic. 202092,15092,15092,15092,15092,150-
23 dic. 202091,30091,50090,60091,30091,30020.132.095
22 dic. 202093,75094,40090,75091,50091,50023.671.002
21 dic. 202093,45094,00092,30093,25093,25020.434.971
18 dic. 202095,25095,30092,85093,15093,15044.594.381
17 dic. 202094,70095,05093,05095,05095,05024.662.635
16 dic. 202093,40094,40093,20093,70093,70019.916.042
15 dic. 202093,55093,60092,20092,90092,90023.852.122
14 dic. 202093,75093,80092,65093,55093,55028.200.832
11 dic. 202095,30095,30092,30092,70092,70029.897.513
10 dic. 202094,55095,15093,80094,55094,55019.961.996
09 dic. 202093,75095,75093,65094,45094,45036.463.617
08 dic. 202096,35096,35093,10093,25093,25037.976.121
07 dic. 202098,65098,65094,90096,55096,55042.202.274
04 dic. 202096,20097,85095,25097,85097,85061.620.653
03 dic. 202096,05096,10094,50095,35095,35044.310.522
02 dic. 202095,00095,65093,75095,05095,05051.027.711
01 dic. 202092,10094,30091,90094,30094,30054.127.950
30 nov. 202092,00094,20090,75091,00091,00071.780.237
27 nov. 202091,20091,90090,60091,70091,70036.800.958
26 nov. 202089,65091,10089,40090,90090,90048.507.044
25 nov. 202088,60090,20088,50089,40089,40057.187.499
24 nov. 202089,30089,30086,70087,65087,65039.091.961
23 nov. 202088,90089,35088,35088,75088,75022.197.385
20 nov. 202088,35088,50087,65088,15088,15023.078.613
19 nov. 202089,60089,70088,70088,90088,90025.600.816
18 nov. 202088,60089,90088,20089,25089,25042.386.380
17 nov. 202087,85088,90087,75087,90087,90035.575.237
16 nov. 202086,50087,60085,95086,75086,75026.702.723
13 nov. 202086,40086,50084,50086,00086,00026.959.323
12 nov. 202087,35087,35086,15086,55086,55036.897.420
11 nov. 202085,85087,45085,60086,55086,55077.623.248
10 nov. 202086,00086,45084,90085,10085,10061.407.496
09 nov. 202083,10084,50083,10083,90083,90048.874.038
06 nov. 202081,85082,20081,40081,70081,70026.975.146
05 nov. 202081,50082,70081,25081,30081,30029.219.956
04 nov. 202080,30081,45079,75080,25080,25022.850.302
03 nov. 202078,85080,55078,85079,70079,70026.093.934
02 nov. 202079,90079,95078,30079,30079,30031.254.998
30 oct. 202080,00080,65079,10079,55079,55040.283.367
29 oct. 202080,30081,10079,85080,50080,50043.859.368
28 oct. 202083,50083,60081,45082,00082,00056.776.200
27 oct. 202086,20086,20083,95084,70084,70032.681.525
23 oct. 202083,90086,75083,80086,35086,35054.087.849
22 oct. 202084,30084,50083,65084,40084,40014.072.655
21 oct. 202084,60084,95084,15084,60084,60023.875.952
20 oct. 202085,20085,20083,90084,50084,50030.359.056
19 oct. 202083,45085,90083,45084,20084,20039.314.160
16 oct. 202082,40084,25082,40083,45083,45032.106.315
15 oct. 202083,10083,75082,50082,70082,70035.538.955
14 oct. 202083,50083,50082,35082,70082,70035.355.168
12 oct. 202081,70083,15081,45082,25082,25033.040.162
09 oct. 202081,25081,65080,55080,80080,80022.407.113
08 oct. 202080,45080,45079,75080,30080,30014.316.010
07 oct. 202079,50080,20079,15080,00080,00020.563.374
06 oct. 202081,00081,00080,05080,20080,20013.629.012
05 oct. 202081,10081,10079,50080,10080,10029.437.666
30 sept. 202080,10080,55079,05079,50079,50015.397.903
29 sept. 202080,00080,15078,85079,45079,45024.248.276
28 sept. 202080,45080,90079,85080,10080,10013.804.776
25 sept. 202080,55081,20079,85080,35080,35018.680.389
24 sept. 202080,35080,95079,85080,45080,45035.449.151
23 sept. 202081,50082,00081,15081,50081,50016.852.853
22 sept. 202082,40082,50081,45082,00082,00019.284.822
21 sept. 202084,40084,45082,15082,50082,50026.195.915
18 sept. 202082,25084,60081,75083,70083,70052.393.339
17 sept. 202082,45082,45081,10081,75081,75027.526.008
16 sept. 202082,10082,40081,85082,25082,25023.621.867
16 sept. 20200.896405 Dividendo
15 sept. 202082,00083,15081,85082,75081,85433.779.319
14 sept. 202081,15082,80081,15081,65080,76625.314.732
11 sept. 202081,20081,60080,60081,20080,32012.914.544
10 sept. 202081,05081,40080,60080,90080,02412.552.535
09 sept. 202080,60081,65080,35081,00080,12316.853.052
08 sept. 202080,90081,85080,50081,35080,46927.167.872
07 sept. 202079,85081,40079,70080,35079,48027.324.708
04 sept. 202080,05080,80079,60080,50079,62844.306.827
03 sept. 202081,00081,50080,35080,85079,97426.919.975
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...