Mercados españoles cerrados en 50 mins
IBEX 35
10.941,80 -86,00 (-0,78%) Euro Stoxx 50
4.929,82 -60,06 (-1,20%) Dólar/Euro
1,0724 +0,0023 (+0,21%) Petróleo Brent
87,62 -0,40 (-0,45%) Oro
2.338,10 -0,30 (-0,01%) Bitcoin EUR
59.333,29 -1.309,43 (-2,16%)
Ping An Healthcare and Technology Company Limited (PANHF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:11PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 300 |
| 23 abr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 100 |
| 22 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 19 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 18 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 700 |
| 17 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 16 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 200 |
| 15 abr 2024 | 1,5200 | 1,5200 | 1,4500 | 1,4500 | 1,4500 | 500 |
| 12 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 11 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 500 |
| 10 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 09 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 08 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 05 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 04 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 03 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 02 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 01 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 28 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 200 |
| 27 mar 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 26 mar 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 25 mar 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 22 mar 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1000 |
| 21 mar 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 20 mar 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 19 mar 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 18 mar 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 15 mar 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 14 mar 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 13 mar 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 200 |
| 12 mar 2024 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | - |
| 11 mar 2024 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | 5000 |
| 08 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 07 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 06 mar 2024 | 1,3450 | 1,3450 | 1,3200 | 1,3200 | 1,3200 | 1500 |
| 05 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 04 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 200 |
| 01 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 29 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 28 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 27 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 26 feb 2024 | 1,4500 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 1300 |
| 23 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 400 |
| 22 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 900 |
| 21 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1000 |
| 20 feb 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 16 feb 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 15 feb 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 14 feb 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 13 feb 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 200 |
| 12 feb 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 09 feb 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 08 feb 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 100 |
| 07 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 06 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 05 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 02 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 01 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 31 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 30 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 29 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 26 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 25 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 24 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 23 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 22 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 19 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 18 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 17 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 16 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 12 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 11 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 10 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 09 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 08 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 05 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 04 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 03 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 02 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 29 dic 2023 | 1,7900 | 2,2800 | 1,7900 | 2,2800 | 2,2800 | 300 |
| 28 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 27 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2500 |
| 26 dic 2023 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 22 dic 2023 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 21 dic 2023 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 300 |
| 20 dic 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 19 dic 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 300 |
| 18 dic 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1000 |
| 15 dic 2023 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 14 dic 2023 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 13 dic 2023 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 12 dic 2023 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 11 dic 2023 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 08 dic 2023 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 07 dic 2023 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 06 dic 2023 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
| 05 dic 2023 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2100 |
| 04 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 01 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 30 nov 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| *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.