Mercados españoles cerrados en 3 hrs 47 min
IBEX 35
11.044,00 +16,20 (+0,15%) Euro Stoxx 50
4.948,29 -41,59 (-0,83%) Dólar/Euro
1,0724 +0,0023 (+0,21%) Petróleo Brent
88,21 +0,19 (+0,22%) Oro
2.340,10 +1,70 (+0,07%) Bitcoin EUR
59.558,66 -2.509,16 (-4,04%)
China Life Insurance Company Limited (2628.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:09PM HKT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 10,040 | 10,240 | 9,980 | 10,120 | 10,120 | 69.883.817 |
| 24 abr 2024 | 9,600 | 10,120 | 9,550 | 10,040 | 10,040 | 101.711.889 |
| 23 abr 2024 | 9,400 | 9,520 | 9,330 | 9,510 | 9,510 | 45.086.782 |
| 22 abr 2024 | 9,170 | 9,450 | 9,120 | 9,380 | 9,380 | 57.988.954 |
| 19 abr 2024 | 8,960 | 9,090 | 8,910 | 9,000 | 9,000 | 25.173.524 |
| 18 abr 2024 | 8,830 | 9,240 | 8,800 | 9,060 | 9,060 | 39.330.021 |
| 17 abr 2024 | 8,770 | 8,880 | 8,750 | 8,830 | 8,830 | 21.741.178 |
| 16 abr 2024 | 8,770 | 8,900 | 8,750 | 8,770 | 8,770 | 28.261.798 |
| 15 abr 2024 | 8,860 | 9,000 | 8,760 | 8,920 | 8,920 | 31.436.117 |
| 12 abr 2024 | 9,240 | 9,240 | 8,880 | 8,880 | 8,880 | 59.953.103 |
| 11 abr 2024 | 9,160 | 9,250 | 9,080 | 9,250 | 9,250 | 45.365.869 |
| 10 abr 2024 | 9,370 | 9,410 | 9,290 | 9,370 | 9,370 | 33.105.452 |
| 09 abr 2024 | 9,280 | 9,450 | 9,260 | 9,300 | 9,300 | 15.972.117 |
| 08 abr 2024 | 9,300 | 9,390 | 9,160 | 9,280 | 9,280 | 15.419.550 |
| 05 abr 2024 | 9,430 | 9,500 | 9,110 | 9,310 | 9,310 | 20.872.104 |
| 03 abr 2024 | 9,410 | 9,590 | 9,410 | 9,460 | 9,460 | 21.841.235 |
| 02 abr 2024 | 9,490 | 9,720 | 9,460 | 9,530 | 9,530 | 42.142.267 |
| 28 mar 2024 | 8,910 | 9,450 | 8,910 | 9,390 | 9,390 | 71.701.522 |
| 27 mar 2024 | 9,090 | 9,140 | 8,900 | 8,930 | 8,930 | 33.758.456 |
| 26 mar 2024 | 9,190 | 9,240 | 9,060 | 9,150 | 9,150 | 47.152.846 |
| 25 mar 2024 | 9,440 | 9,440 | 9,000 | 9,070 | 9,070 | 61.253.456 |
| 22 mar 2024 | 9,700 | 9,730 | 9,340 | 9,450 | 9,450 | 44.952.868 |
| 21 mar 2024 | 9,490 | 9,850 | 9,490 | 9,700 | 9,700 | 30.814.014 |
| 20 mar 2024 | 9,420 | 9,520 | 9,370 | 9,440 | 9,440 | 18.154.398 |
| 19 mar 2024 | 9,540 | 9,540 | 9,370 | 9,420 | 9,420 | 25.272.670 |
| 18 mar 2024 | 9,500 | 9,670 | 9,360 | 9,610 | 9,610 | 33.179.572 |
| 15 mar 2024 | 9,680 | 9,710 | 9,340 | 9,500 | 9,500 | 64.362.640 |
| 14 mar 2024 | 9,920 | 10,020 | 9,740 | 9,810 | 9,810 | 26.117.947 |
| 13 mar 2024 | 10,080 | 10,160 | 9,860 | 9,920 | 9,920 | 42.771.079 |
| 12 mar 2024 | 9,640 | 10,140 | 9,610 | 10,080 | 10,080 | 52.095.917 |
| 11 mar 2024 | 9,450 | 9,700 | 9,450 | 9,600 | 9,600 | 25.531.739 |
| 08 mar 2024 | 9,350 | 9,560 | 9,350 | 9,490 | 9,490 | 19.938.525 |
| 07 mar 2024 | 9,430 | 9,630 | 9,270 | 9,350 | 9,350 | 26.005.070 |
| 06 mar 2024 | 9,240 | 9,510 | 9,220 | 9,430 | 9,430 | 31.317.020 |
| 05 mar 2024 | 9,340 | 9,450 | 9,220 | 9,250 | 9,250 | 29.354.183 |
| 04 mar 2024 | 9,590 | 9,640 | 9,310 | 9,420 | 9,420 | 45.712.870 |
| 01 mar 2024 | 9,640 | 9,760 | 9,470 | 9,640 | 9,640 | 27.528.140 |
| 29 feb 2024 | 9,640 | 9,830 | 9,600 | 9,650 | 9,650 | 25.586.929 |
| 28 feb 2024 | 9,970 | 9,970 | 9,690 | 9,730 | 9,730 | 27.714.246 |
| 27 feb 2024 | 9,960 | 9,970 | 9,700 | 9,950 | 9,950 | 38.751.138 |
| 26 feb 2024 | 10,180 | 10,300 | 9,970 | 9,990 | 9,990 | 25.457.907 |
| 23 feb 2024 | 10,120 | 10,420 | 10,120 | 10,200 | 10,200 | 32.950.868 |
| 22 feb 2024 | 10,000 | 10,200 | 9,870 | 10,200 | 10,200 | 37.331.411 |
| 21 feb 2024 | 9,500 | 10,260 | 9,470 | 10,020 | 10,020 | 68.596.981 |
| 20 feb 2024 | 9,480 | 9,590 | 9,360 | 9,570 | 9,570 | 23.690.224 |
| 19 feb 2024 | 9,660 | 9,730 | 9,340 | 9,470 | 9,470 | 18.770.881 |
| 16 feb 2024 | 9,400 | 9,760 | 9,380 | 9,750 | 9,750 | 21.106.492 |
| 15 feb 2024 | 9,320 | 9,460 | 9,200 | 9,440 | 9,440 | 12.077.100 |
| 14 feb 2024 | 9,010 | 9,340 | 8,910 | 9,330 | 9,330 | 16.232.514 |
| 09 feb 2024 | 9,180 | 9,180 | 9,180 | 9,180 | 9,180 | - |
| 08 feb 2024 | 9,460 | 9,580 | 9,250 | 9,370 | 9,370 | 28.136.693 |
| 07 feb 2024 | 9,540 | 9,580 | 9,310 | 9,460 | 9,460 | 38.603.582 |
| 06 feb 2024 | 8,830 | 9,490 | 8,800 | 9,470 | 9,470 | 53.196.805 |
| 05 feb 2024 | 8,750 | 8,980 | 8,720 | 8,870 | 8,870 | 23.036.399 |
| 02 feb 2024 | 9,090 | 9,220 | 8,870 | 8,950 | 8,950 | 25.394.762 |
| 01 feb 2024 | 8,980 | 9,330 | 8,860 | 9,070 | 9,070 | 31.153.455 |
| 31 ene 2024 | 9,020 | 9,160 | 8,900 | 8,980 | 8,980 | 24.898.542 |
| 30 ene 2024 | 9,290 | 9,290 | 8,960 | 9,050 | 9,050 | 34.375.399 |
| 29 ene 2024 | 9,350 | 9,540 | 9,270 | 9,330 | 9,330 | 28.617.973 |
| 26 ene 2024 | 9,300 | 9,440 | 9,170 | 9,250 | 9,250 | 26.202.523 |
| 25 ene 2024 | 9,030 | 9,460 | 8,970 | 9,360 | 9,360 | 55.196.558 |
| 24 ene 2024 | 8,650 | 9,090 | 8,590 | 9,030 | 9,030 | 41.310.035 |
| 23 ene 2024 | 8,330 | 8,750 | 8,220 | 8,610 | 8,610 | 48.379.476 |
| 22 ene 2024 | 8,540 | 8,550 | 8,190 | 8,330 | 8,330 | 38.917.076 |
| 19 ene 2024 | 8,590 | 8,710 | 8,480 | 8,540 | 8,540 | 22.117.527 |
| 18 ene 2024 | 8,500 | 8,700 | 8,470 | 8,630 | 8,630 | 32.015.592 |
| 17 ene 2024 | 8,850 | 8,880 | 8,430 | 8,520 | 8,520 | 57.069.802 |
| 16 ene 2024 | 9,000 | 9,200 | 8,850 | 8,920 | 8,920 | 22.950.039 |
| 15 ene 2024 | 9,080 | 9,080 | 9,080 | 9,080 | 9,080 | - |
| 12 ene 2024 | 9,040 | 9,210 | 9,000 | 9,100 | 9,100 | 14.529.333 |
| 11 ene 2024 | 8,930 | 9,210 | 8,850 | 9,080 | 9,080 | 24.993.207 |
| 10 ene 2024 | 9,000 | 9,060 | 8,830 | 8,920 | 8,920 | 40.569.507 |
| 09 ene 2024 | 9,350 | 9,390 | 9,060 | 9,080 | 9,080 | 50.667.480 |
| 08 ene 2024 | 9,620 | 9,680 | 9,240 | 9,280 | 9,280 | 36.082.580 |
| 05 ene 2024 | 9,720 | 9,840 | 9,600 | 9,620 | 9,620 | 20.830.142 |
| 04 ene 2024 | 9,900 | 9,900 | 9,670 | 9,720 | 9,720 | 21.925.414 |
| 03 ene 2024 | 9,860 | 9,930 | 9,750 | 9,890 | 9,890 | 18.272.784 |
| 02 ene 2024 | 10,140 | 10,140 | 9,810 | 9,890 | 9,890 | 22.191.061 |
| 29 dic 2023 | 10,260 | 10,280 | 10,080 | 10,120 | 10,120 | 18.447.897 |
| 28 dic 2023 | 9,840 | 10,320 | 9,770 | 10,220 | 10,220 | 34.220.550 |
| 27 dic 2023 | 9,770 | 9,820 | 9,580 | 9,770 | 9,770 | 15.307.108 |
| 22 dic 2023 | 9,790 | 9,890 | 9,630 | 9,670 | 9,670 | 18.020.880 |
| 21 dic 2023 | 9,510 | 9,740 | 9,510 | 9,700 | 9,700 | 12.078.597 |
| 20 dic 2023 | 9,810 | 9,840 | 9,550 | 9,620 | 9,620 | 20.900.334 |
| 19 dic 2023 | 9,850 | 9,850 | 9,610 | 9,650 | 9,650 | 22.673.137 |
| 18 dic 2023 | 9,820 | 9,910 | 9,720 | 9,850 | 9,850 | 17.552.762 |
| 15 dic 2023 | 9,880 | 10,160 | 9,820 | 9,900 | 9,900 | 51.338.908 |
| 14 dic 2023 | 9,840 | 9,900 | 9,630 | 9,700 | 9,700 | 20.895.417 |
| 13 dic 2023 | 9,870 | 9,870 | 9,580 | 9,640 | 9,640 | 30.364.405 |
| 12 dic 2023 | 9,780 | 9,950 | 9,670 | 9,890 | 9,890 | 23.717.639 |
| 11 dic 2023 | 9,960 | 9,960 | 9,550 | 9,740 | 9,740 | 48.442.347 |
| 08 dic 2023 | 10,160 | 10,180 | 9,920 | 9,970 | 9,970 | 21.799.212 |
| 07 dic 2023 | 10,200 | 10,200 | 9,960 | 10,100 | 10,100 | 18.568.133 |
| 06 dic 2023 | 10,100 | 10,300 | 10,020 | 10,200 | 10,200 | 24.179.140 |
| 05 dic 2023 | 10,300 | 10,300 | 10,020 | 10,120 | 10,120 | 30.785.989 |
| 04 dic 2023 | 10,580 | 10,660 | 10,260 | 10,300 | 10,300 | 30.888.672 |
| 01 dic 2023 | 10,500 | 10,720 | 10,480 | 10,500 | 10,500 | 21.009.891 |
| 30 nov 2023 | 10,560 | 10,800 | 10,460 | 10,580 | 10,580 | 40.784.161 |
| 29 nov 2023 | 10,980 | 10,980 | 10,460 | 10,560 | 10,560 | 35.819.745 |
| 28 nov 2023 | 10,940 | 11,020 | 10,860 | 10,880 | 10,880 | 19.149.644 |
| *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.