Mercados españoles cerrados
S&P 500
5.034,53 +16,14 (+0,32%) Nasdaq
15.714,44 +108,96 (+0,70%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0702 -0,0016 (-0,15%) Petróleo Brent
83,40 -0,04 (-0,05%) Bitcoin EUR
55.459,76 +2.186,61 (+4,10%)
Ping An Insurance (Group) Company of China, Ltd. (601318.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 42,08 | 42,16 | 41,32 | 41,36 | 41,36 | 51.819.014 |
| 29 abr 2024 | 41,50 | 42,88 | 41,41 | 42,08 | 42,08 | 87.545.482 |
| 26 abr 2024 | 40,99 | 41,78 | 40,81 | 41,53 | 41,53 | 69.427.606 |
| 25 abr 2024 | 40,52 | 41,28 | 40,30 | 41,06 | 41,06 | 58.217.790 |
| 24 abr 2024 | 40,39 | 40,70 | 40,11 | 40,60 | 40,60 | 54.996.437 |
| 23 abr 2024 | 39,82 | 40,10 | 39,61 | 39,89 | 39,89 | 34.265.310 |
| 22 abr 2024 | 39,49 | 40,09 | 39,49 | 39,83 | 39,83 | 39.122.784 |
| 19 abr 2024 | 39,47 | 39,78 | 39,20 | 39,42 | 39,42 | 36.839.491 |
| 18 abr 2024 | 38,90 | 40,30 | 38,81 | 39,70 | 39,70 | 84.608.897 |
| 17 abr 2024 | 38,27 | 39,02 | 38,01 | 38,95 | 38,95 | 59.458.529 |
| 16 abr 2024 | 38,36 | 38,79 | 38,08 | 38,28 | 38,28 | 62.674.707 |
| 15 abr 2024 | 37,78 | 38,50 | 37,68 | 38,36 | 38,36 | 77.160.909 |
| 12 abr 2024 | 38,80 | 38,99 | 37,67 | 37,78 | 37,78 | 91.894.711 |
| 11 abr 2024 | 39,03 | 39,14 | 38,61 | 38,95 | 38,95 | 44.321.365 |
| 10 abr 2024 | 39,99 | 40,07 | 39,10 | 39,20 | 39,20 | 66.754.496 |
| 09 abr 2024 | 40,27 | 40,48 | 40,10 | 40,11 | 40,11 | 29.392.411 |
| 08 abr 2024 | 40,28 | 40,43 | 39,88 | 40,22 | 40,22 | 43.590.246 |
| 03 abr 2024 | 40,90 | 41,05 | 40,50 | 40,50 | 40,50 | 46.364.011 |
| 02 abr 2024 | 41,19 | 41,46 | 40,91 | 41,00 | 41,00 | 39.996.585 |
| 01 abr 2024 | 40,95 | 41,25 | 40,90 | 41,25 | 41,25 | 38.706.274 |
| 29 mar 2024 | 40,78 | 41,24 | 40,77 | 40,81 | 40,81 | 19.745.460 |
| 28 mar 2024 | 40,60 | 41,26 | 40,45 | 40,69 | 40,69 | 43.233.995 |
| 27 mar 2024 | 40,78 | 40,98 | 40,65 | 40,65 | 40,65 | 34.619.025 |
| 26 mar 2024 | 40,44 | 40,95 | 40,44 | 40,90 | 40,90 | 40.299.063 |
| 25 mar 2024 | 40,45 | 40,88 | 40,35 | 40,44 | 40,44 | 43.760.130 |
| 22 mar 2024 | 41,03 | 41,13 | 40,25 | 40,56 | 40,56 | 112.550.368 |
| 21 mar 2024 | 42,09 | 42,43 | 41,81 | 42,03 | 42,03 | 41.497.624 |
| 20 mar 2024 | 41,75 | 42,05 | 41,68 | 41,92 | 41,92 | 28.361.668 |
| 19 mar 2024 | 42,40 | 42,40 | 41,80 | 41,83 | 41,83 | 48.601.533 |
| 18 mar 2024 | 42,35 | 42,66 | 42,07 | 42,56 | 42,56 | 41.626.271 |
| 15 mar 2024 | 42,51 | 42,64 | 42,02 | 42,48 | 42,48 | 39.867.511 |
| 14 mar 2024 | 42,37 | 42,89 | 42,30 | 42,45 | 42,45 | 36.088.956 |
| 13 mar 2024 | 43,73 | 43,76 | 42,57 | 42,63 | 42,63 | 70.121.585 |
| 12 mar 2024 | 43,17 | 43,88 | 42,88 | 43,81 | 43,81 | 67.920.636 |
| 11 mar 2024 | 42,78 | 43,28 | 42,74 | 43,16 | 43,16 | 43.597.274 |
| 08 mar 2024 | 42,87 | 43,20 | 42,55 | 42,88 | 42,88 | 37.249.362 |
| 07 mar 2024 | 42,77 | 43,46 | 42,73 | 43,06 | 43,06 | 64.896.213 |
| 06 mar 2024 | 42,79 | 42,91 | 42,46 | 42,50 | 42,50 | 34.276.283 |
| 05 mar 2024 | 42,15 | 42,88 | 42,05 | 42,81 | 42,81 | 62.343.723 |
| 04 mar 2024 | 42,73 | 42,82 | 42,20 | 42,34 | 42,34 | 54.504.680 |
| 01 mar 2024 | 42,80 | 43,09 | 42,52 | 42,99 | 42,99 | 44.577.376 |
| 29 feb 2024 | 42,52 | 43,07 | 42,50 | 42,90 | 42,90 | 45.509.167 |
| 28 feb 2024 | 43,19 | 43,28 | 42,65 | 42,65 | 42,65 | 53.576.359 |
| 27 feb 2024 | 42,82 | 43,15 | 42,70 | 43,12 | 43,12 | 42.901.252 |
| 26 feb 2024 | 43,90 | 43,91 | 42,90 | 42,95 | 42,95 | 61.619.568 |
| 23 feb 2024 | 43,68 | 44,45 | 43,60 | 44,07 | 44,07 | 64.421.676 |
| 22 feb 2024 | 43,36 | 43,74 | 43,21 | 43,70 | 43,70 | 51.745.219 |
| 21 feb 2024 | 42,18 | 44,30 | 42,02 | 43,59 | 43,59 | 111.249.194 |
| 20 feb 2024 | 42,65 | 42,67 | 42,10 | 42,35 | 42,35 | 46.935.509 |
| 19 feb 2024 | 42,99 | 43,08 | 42,52 | 42,73 | 42,73 | 54.413.427 |
| 08 feb 2024 | 42,52 | 42,95 | 42,15 | 42,78 | 42,78 | 76.874.651 |
| 07 feb 2024 | 41,69 | 42,40 | 41,35 | 42,38 | 42,38 | 91.615.404 |
| 06 feb 2024 | 40,67 | 41,68 | 40,37 | 41,56 | 41,56 | 82.383.496 |
| 05 feb 2024 | 40,00 | 40,99 | 39,68 | 40,68 | 40,68 | 80.614.793 |
| 02 feb 2024 | 40,30 | 40,55 | 39,00 | 40,10 | 40,10 | 69.077.347 |
| 01 feb 2024 | 40,12 | 40,63 | 39,93 | 40,30 | 40,30 | 49.092.479 |
| 31 ene 2024 | 40,15 | 40,85 | 39,99 | 40,51 | 40,51 | 55.701.366 |
| 30 ene 2024 | 40,60 | 40,91 | 40,17 | 40,19 | 40,19 | 57.063.998 |
| 29 ene 2024 | 41,26 | 41,69 | 40,92 | 40,98 | 40,98 | 62.078.477 |
| 26 ene 2024 | 41,05 | 41,34 | 40,65 | 41,25 | 41,25 | 78.592.524 |
| 25 ene 2024 | 40,15 | 41,51 | 40,00 | 41,15 | 41,15 | 98.658.100 |
| 24 ene 2024 | 39,66 | 40,30 | 39,08 | 40,17 | 40,17 | 76.115.099 |
| 23 ene 2024 | 39,20 | 39,71 | 38,70 | 39,36 | 39,36 | 60.172.097 |
| 22 ene 2024 | 39,07 | 39,93 | 38,97 | 39,48 | 39,48 | 96.109.863 |
| 19 ene 2024 | 38,80 | 39,34 | 38,55 | 39,20 | 39,20 | 63.974.391 |
| 18 ene 2024 | 37,75 | 39,03 | 37,64 | 38,99 | 38,99 | 86.154.364 |
| 17 ene 2024 | 38,46 | 38,55 | 38,01 | 38,01 | 38,01 | 56.122.897 |
| 16 ene 2024 | 38,04 | 38,76 | 37,94 | 38,70 | 38,70 | 54.496.285 |
| 15 ene 2024 | 37,87 | 38,49 | 37,70 | 38,17 | 38,17 | 32.702.181 |
| 12 ene 2024 | 38,19 | 38,54 | 38,03 | 38,03 | 38,03 | 30.300.054 |
| 11 ene 2024 | 37,80 | 38,66 | 37,62 | 38,43 | 38,43 | 38.157.129 |
| 10 ene 2024 | 38,29 | 38,45 | 37,82 | 37,82 | 37,82 | 44.130.380 |
| 09 ene 2024 | 38,45 | 38,58 | 38,20 | 38,38 | 38,38 | 37.065.054 |
| 08 ene 2024 | 38,97 | 39,17 | 38,22 | 38,45 | 38,45 | 51.473.197 |
| 05 ene 2024 | 38,85 | 39,58 | 38,68 | 38,97 | 38,97 | 49.920.187 |
| 04 ene 2024 | 39,36 | 39,58 | 38,66 | 38,90 | 38,90 | 46.739.190 |
| 03 ene 2024 | 39,47 | 39,66 | 39,19 | 39,40 | 39,40 | 36.382.151 |
| 02 ene 2024 | 40,30 | 40,31 | 39,46 | 39,47 | 39,47 | 43.759.204 |
| 29 dic 2023 | 40,06 | 40,44 | 40,05 | 40,30 | 40,30 | 34.107.753 |
| 28 dic 2023 | 39,00 | 40,35 | 38,85 | 40,26 | 40,26 | 60.952.573 |
| 27 dic 2023 | 39,10 | 39,16 | 38,68 | 39,00 | 39,00 | 29.593.783 |
| 26 dic 2023 | 39,18 | 39,18 | 38,82 | 39,10 | 39,10 | 19.914.583 |
| 25 dic 2023 | 39,05 | 39,28 | 38,91 | 39,18 | 39,18 | 20.325.509 |
| 22 dic 2023 | 38,76 | 39,38 | 38,68 | 39,10 | 39,10 | 42.473.652 |
| 21 dic 2023 | 38,26 | 38,97 | 38,13 | 38,80 | 38,80 | 42.416.262 |
| 20 dic 2023 | 38,71 | 38,90 | 38,43 | 38,45 | 38,45 | 29.948.177 |
| 19 dic 2023 | 38,58 | 38,98 | 38,40 | 38,71 | 38,71 | 33.224.870 |
| 18 dic 2023 | 38,40 | 38,85 | 38,31 | 38,61 | 38,61 | 32.998.671 |
| 15 dic 2023 | 39,15 | 39,56 | 38,73 | 38,79 | 38,79 | 50.791.156 |
| 14 dic 2023 | 39,23 | 39,47 | 38,69 | 38,70 | 38,70 | 33.236.772 |
| 13 dic 2023 | 39,70 | 39,70 | 38,89 | 38,89 | 38,89 | 41.285.632 |
| 12 dic 2023 | 39,42 | 39,81 | 39,25 | 39,79 | 39,79 | 35.821.324 |
| 11 dic 2023 | 39,00 | 39,71 | 38,56 | 39,60 | 39,60 | 55.511.392 |
| 08 dic 2023 | 39,25 | 39,63 | 39,19 | 39,19 | 39,19 | 37.891.237 |
| 07 dic 2023 | 39,36 | 39,72 | 38,88 | 39,34 | 39,34 | 50.100.389 |
| 06 dic 2023 | 39,50 | 39,75 | 39,29 | 39,53 | 39,53 | 43.332.396 |
| 05 dic 2023 | 40,12 | 40,17 | 39,51 | 39,53 | 39,53 | 50.642.832 |
| 04 dic 2023 | 40,85 | 41,27 | 40,31 | 40,38 | 40,38 | 39.986.970 |
| 01 dic 2023 | 40,65 | 41,18 | 40,30 | 41,02 | 41,02 | 48.696.135 |
| 30 nov 2023 | 40,67 | 41,07 | 40,62 | 40,80 | 40,80 | 38.857.196 |
| *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.