Mercados españoles abiertos en 4 mins
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1145 +0,0022 (+0,20%) Petróleo Brent
74,11 +0,46 (+0,62%) Bitcoin EUR
55.680,32 +1.417,72 (+2,61%)
China Life Insurance Company Limited (2628.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 02:41PM HKT. Mercado abierto.
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 11,580 | 11,960 | 11,540 | 11,960 | 11,960 | 31.562.452 |
| 17 sept 2024 | 11,420 | 11,660 | 11,400 | 11,600 | 11,600 | 16.719.270 |
| 16 sept 2024 | 11,220 | 11,420 | 11,140 | 11,420 | 11,420 | 10.963.271 |
| 13 sept 2024 | 11,120 | 11,520 | 11,120 | 11,360 | 11,360 | 20.515.691 |
| 12 sept 2024 | 11,100 | 11,220 | 10,860 | 11,120 | 11,120 | 27.749.043 |
| 11 sept 2024 | 11,140 | 11,160 | 10,980 | 11,080 | 11,080 | 19.565.952 |
| 10 sept 2024 | 11,120 | 11,180 | 10,960 | 11,140 | 11,140 | 30.268.538 |
| 09 sept 2024 | 11,460 | 11,460 | 11,120 | 11,220 | 11,220 | 30.120.518 |
| 05 sept 2024 | 11,420 | 11,540 | 11,360 | 11,500 | 11,500 | 21.706.229 |
| 04 sept 2024 | 11,660 | 11,700 | 11,280 | 11,380 | 11,380 | 31.144.200 |
| 03 sept 2024 | 11,700 | 11,820 | 11,600 | 11,720 | 11,720 | 22.844.996 |
| 02 sept 2024 | 11,960 | 12,080 | 11,680 | 11,780 | 11,780 | 34.157.696 |
| 30 ago 2024 | 11,180 | 12,040 | 11,100 | 11,820 | 11,820 | 109.000.909 |
| 29 ago 2024 | 11,140 | 11,560 | 11,020 | 11,200 | 11,200 | 36.347.313 |
| 28 ago 2024 | 11,140 | 11,280 | 11,060 | 11,160 | 11,160 | 23.658.546 |
| 27 ago 2024 | 10,980 | 11,180 | 10,880 | 11,160 | 11,160 | 21.647.360 |
| 26 ago 2024 | 10,900 | 11,080 | 10,840 | 11,020 | 11,020 | 29.015.466 |
| 23 ago 2024 | 10,540 | 10,980 | 10,540 | 10,900 | 10,900 | 29.849.427 |
| 22 ago 2024 | 10,720 | 10,720 | 10,520 | 10,680 | 10,680 | 22.733.825 |
| 21 ago 2024 | 10,580 | 10,700 | 10,520 | 10,680 | 10,680 | 15.986.772 |
| 20 ago 2024 | 10,860 | 10,860 | 10,640 | 10,700 | 10,700 | 8.789.998 |
| 19 ago 2024 | 10,660 | 10,880 | 10,640 | 10,780 | 10,780 | 18.226.471 |
| 16 ago 2024 | 10,520 | 10,680 | 10,480 | 10,660 | 10,660 | 25.934.248 |
| 15 ago 2024 | 10,220 | 10,540 | 10,160 | 10,420 | 10,420 | 21.232.567 |
| 14 ago 2024 | 10,420 | 10,460 | 10,220 | 10,300 | 10,300 | 14.459.521 |
| 13 ago 2024 | 10,480 | 10,500 | 10,320 | 10,400 | 10,400 | 19.366.199 |
| 12 ago 2024 | 10,300 | 10,420 | 10,180 | 10,380 | 10,380 | 15.713.768 |
| 09 ago 2024 | 10,380 | 10,500 | 10,280 | 10,320 | 10,320 | 14.267.484 |
| 08 ago 2024 | 10,240 | 10,380 | 10,120 | 10,240 | 10,240 | 17.274.871 |
| 07 ago 2024 | 10,120 | 10,320 | 10,060 | 10,280 | 10,280 | 30.054.238 |
| 06 ago 2024 | 10,700 | 10,700 | 10,060 | 10,100 | 10,100 | 46.827.668 |
| 05 ago 2024 | 10,360 | 10,780 | 10,320 | 10,580 | 10,580 | 33.894.195 |
| 02 ago 2024 | 10,640 | 10,640 | 10,420 | 10,540 | 10,540 | 32.832.643 |
| 01 ago 2024 | 10,820 | 10,960 | 10,700 | 10,800 | 10,800 | 15.551.667 |
| 31 jul 2024 | 10,540 | 10,940 | 10,460 | 10,860 | 10,860 | 34.702.420 |
| 30 jul 2024 | 10,580 | 10,620 | 10,380 | 10,460 | 10,460 | 26.924.721 |
| 29 jul 2024 | 10,660 | 10,760 | 10,580 | 10,620 | 10,620 | 16.039.981 |
| 26 jul 2024 | 10,580 | 10,760 | 10,440 | 10,540 | 10,540 | 16.470.982 |
| 25 jul 2024 | 10,680 | 10,740 | 10,400 | 10,480 | 10,480 | 47.330.825 |
| 24 jul 2024 | 10,840 | 10,900 | 10,660 | 10,720 | 10,720 | 34.609.591 |
| 23 jul 2024 | 11,000 | 11,060 | 10,860 | 10,860 | 10,860 | 18.148.667 |
| 22 jul 2024 | 11,020 | 11,060 | 10,760 | 10,980 | 10,980 | 17.706.189 |
| 19 jul 2024 | 11,040 | 11,100 | 10,900 | 11,000 | 11,000 | 29.828.600 |
| 18 jul 2024 | 11,120 | 11,300 | 10,980 | 11,200 | 11,200 | 20.736.881 |
| 17 jul 2024 | 10,840 | 11,140 | 10,800 | 11,120 | 11,120 | 24.378.584 |
| 16 jul 2024 | 10,880 | 10,960 | 10,740 | 10,840 | 10,840 | 27.492.570 |
| 15 jul 2024 | 11,160 | 11,300 | 10,940 | 11,020 | 11,020 | 25.849.326 |
| 12 jul 2024 | 11,160 | 11,300 | 11,140 | 11,260 | 11,260 | 25.935.607 |
| 11 jul 2024 | 10,920 | 11,260 | 10,900 | 11,060 | 11,060 | 30.754.154 |
| 10 jul 2024 | 10,600 | 10,900 | 10,600 | 10,800 | 10,800 | 30.246.488 |
| 09 jul 2024 | 10,500 | 10,680 | 10,320 | 10,600 | 10,600 | 21.958.857 |
| 08 jul 2024 | 10,580 | 10,640 | 10,400 | 10,500 | 10,500 | 23.490.812 |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 10,980 | 11,060 | 10,800 | 10,840 | 10,840 | 13.359.799 |
| 03 jul 2024 | 10,860 | 11,040 | 10,740 | 10,900 | 10,900 | 29.930.143 |
| 03 jul 2024 | 0.47127 Dividendo | |||||
| 02 jul 2024 | 11,040 | 11,560 | 11,040 | 11,220 | 10,749 | 51.020.039 |
| 28 jun 2024 | 11,100 | 11,300 | 11,040 | 11,040 | 10,576 | 27.827.832 |
| 27 jun 2024 | 11,300 | 11,400 | 11,060 | 11,120 | 10,653 | 35.200.531 |
| 26 jun 2024 | 11,280 | 11,460 | 11,120 | 11,380 | 10,902 | 25.074.000 |
| 25 jun 2024 | 11,360 | 11,480 | 11,140 | 11,300 | 10,825 | 28.618.245 |
| 24 jun 2024 | 11,320 | 11,340 | 11,000 | 11,320 | 10,845 | 27.544.735 |
| 21 jun 2024 | 11,340 | 11,440 | 11,180 | 11,280 | 10,806 | 34.683.120 |
| 20 jun 2024 | 11,240 | 11,460 | 11,180 | 11,380 | 10,902 | 49.551.879 |
| 19 jun 2024 | 10,900 | 11,280 | 10,820 | 11,220 | 10,749 | 53.720.791 |
| 18 jun 2024 | 10,820 | 10,900 | 10,700 | 10,780 | 10,327 | 44.200.466 |
| 17 jun 2024 | 10,800 | 10,920 | 10,620 | 10,740 | 10,289 | 20.921.591 |
| 14 jun 2024 | 10,780 | 10,980 | 10,660 | 10,800 | 10,346 | 38.088.640 |
| 13 jun 2024 | 11,100 | 11,100 | 10,760 | 10,820 | 10,366 | 33.755.625 |
| 12 jun 2024 | 10,960 | 11,020 | 10,840 | 10,920 | 10,461 | 23.319.736 |
| 11 jun 2024 | 11,060 | 11,160 | 10,860 | 11,080 | 10,615 | 36.253.531 |
| 07 jun 2024 | 11,400 | 11,520 | 11,200 | 11,300 | 10,825 | 24.591.575 |
| 06 jun 2024 | 11,500 | 11,600 | 11,220 | 11,320 | 10,845 | 21.456.875 |
| 05 jun 2024 | 11,500 | 11,660 | 11,380 | 11,400 | 10,921 | 17.223.921 |
| 04 jun 2024 | 11,240 | 11,660 | 11,240 | 11,480 | 10,998 | 34.903.628 |
| 03 jun 2024 | 11,240 | 11,440 | 11,140 | 11,340 | 10,864 | 31.591.489 |
| 31 may 2024 | 11,320 | 11,520 | 11,080 | 11,080 | 10,615 | 54.303.149 |
| 30 may 2024 | 11,420 | 11,580 | 11,140 | 11,240 | 10,768 | 38.551.959 |
| 29 may 2024 | 11,620 | 11,720 | 11,400 | 11,480 | 10,998 | 28.982.064 |
| 28 may 2024 | 11,700 | 11,980 | 11,700 | 11,760 | 11,266 | 30.247.779 |
| 27 may 2024 | 11,820 | 11,900 | 11,600 | 11,760 | 11,266 | 30.006.356 |
| 24 may 2024 | 12,020 | 12,160 | 11,680 | 11,780 | 11,285 | 50.662.540 |
| 23 may 2024 | 12,320 | 12,360 | 12,060 | 12,140 | 11,630 | 39.679.390 |
| 22 may 2024 | 12,320 | 12,660 | 12,180 | 12,420 | 11,898 | 45.782.768 |
| 21 may 2024 | 12,540 | 12,660 | 12,240 | 12,320 | 11,803 | 58.518.495 |
| 20 may 2024 | 13,020 | 13,100 | 12,620 | 12,660 | 12,128 | 66.922.788 |
| 17 may 2024 | 12,480 | 13,080 | 12,400 | 13,000 | 12,454 | 106.075.573 |
| 16 may 2024 | 11,820 | 12,400 | 11,600 | 12,380 | 11,860 | 101.340.848 |
| 14 may 2024 | 11,720 | 11,880 | 11,560 | 11,640 | 11,151 | 31.785.172 |
| 13 may 2024 | 11,540 | 11,940 | 11,320 | 11,760 | 11,266 | 61.764.808 |
| 10 may 2024 | 11,140 | 11,800 | 11,100 | 11,560 | 11,074 | 85.257.322 |
| 09 may 2024 | 10,880 | 11,200 | 10,840 | 11,020 | 10,557 | 23.330.895 |
| 08 may 2024 | 11,260 | 11,320 | 10,860 | 10,920 | 10,461 | 39.079.587 |
| 07 may 2024 | 11,220 | 11,380 | 11,120 | 11,200 | 10,730 | 30.216.830 |
| 06 may 2024 | 11,220 | 11,280 | 11,080 | 11,180 | 10,710 | 41.426.675 |
| 03 may 2024 | 11,020 | 11,380 | 10,840 | 11,220 | 10,749 | 80.213.077 |
| 02 may 2024 | 10,400 | 10,860 | 10,280 | 10,820 | 10,366 | 43.300.660 |
| 30 abr 2024 | 10,540 | 10,600 | 10,360 | 10,420 | 9,982 | 38.992.909 |
| 29 abr 2024 | 10,460 | 10,840 | 10,240 | 10,540 | 10,097 | 72.016.370 |
| 26 abr 2024 | 10,100 | 10,380 | 10,020 | 10,300 | 9,867 | 61.204.027 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.