Mercados españoles cerrados en 1 hr 19 mins
IBEX 35
11.026,60 -92,30 (-0,83%) Euro Stoxx 50
4.912,43 -23,54 (-0,48%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,26 +0,25 (+0,29%) Oro
2.310,10 -20,70 (-0,89%) Bitcoin EUR
57.898,10 +539,18 (+0,94%)
Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:19AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 6500 |
| 24 jun 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 52.000 |
| 21 jun 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 20 jun 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 18 jun 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 1600 |
| 17 jun 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 14 jun 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 13 jun 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 500 |
| 12 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 100 |
| 11 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 200 |
| 10 jun 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 200 |
| 07 jun 2024 | 5,0100 | 5,0100 | 4,8900 | 4,8900 | 4,8900 | 700 |
| 07 jun 2024 | 0.207 Dividendo | |||||
| 06 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7930 | - |
| 05 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7930 | - |
| 04 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7930 | - |
| 03 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7930 | - |
| 31 may 2024 | 5,1500 | 5,1500 | 5,0000 | 5,0000 | 4,7930 | 10.500 |
| 30 may 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,1764 | - |
| 29 may 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,1764 | 8500 |
| 28 may 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,1764 | - |
| 24 may 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,1764 | 1000 |
| 23 may 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,4257 | - |
| 22 may 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,4257 | - |
| 21 may 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,4257 | 500 |
| 20 may 2024 | 5,9000 | 5,9000 | 5,6500 | 5,8000 | 5,5599 | 19.000 |
| 17 may 2024 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | 5,7612 | 7600 |
| 16 may 2024 | 5,5600 | 5,7200 | 5,5100 | 5,7200 | 5,4832 | 2100 |
| 15 may 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0326 | 2000 |
| 14 may 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 4,9943 | 1100 |
| 13 may 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9080 | - |
| 10 may 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9080 | 100 |
| 09 may 2024 | 5,0500 | 5,1700 | 5,0500 | 5,0600 | 4,8505 | 700 |
| 08 may 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 4,8984 | - |
| 07 may 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 4,8984 | 3900 |
| 06 may 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 4,8984 | - |
| 03 may 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 4,8984 | - |
| 02 may 2024 | 4,8700 | 5,1100 | 4,8700 | 5,1100 | 4,8984 | 1000 |
| 01 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,4767 | - |
| 30 abr 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,4767 | - |
| 29 abr 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,4767 | 100 |
| 26 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0453 | - |
| 25 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0453 | - |
| 24 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0453 | 44.100 |
| 23 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,8440 | - |
| 22 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,8440 | 24.000 |
| 19 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,8440 | - |
| 18 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,8440 | 2000 |
| 17 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7385 | - |
| 16 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7385 | 11.000 |
| 15 abr 2024 | 4,0100 | 4,0100 | 3,9000 | 3,9000 | 3,7385 | 6300 |
| 12 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7385 | 700 |
| 11 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,9686 | - |
| 10 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,9686 | 1500 |
| 09 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,9686 | 800 |
| 08 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1412 | - |
| 05 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1412 | 2000 |
| 04 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1220 | 500 |
| 03 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,1603 | 100.800 |
| 02 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1220 | 112.000 |
| 01 abr 2024 | 4,1700 | 4,3000 | 4,1700 | 4,3000 | 4,1220 | 700 |
| 28 mar 2024 | 4,2400 | 4,3000 | 4,2400 | 4,3000 | 4,1220 | 5400 |
| 27 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0069 | 400 |
| 26 mar 2024 | 4,2800 | 4,2800 | 4,2600 | 4,2600 | 4,0836 | 1300 |
| 25 mar 2024 | 4,2600 | 4,2600 | 4,1500 | 4,1500 | 3,9782 | 5200 |
| 22 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1220 | 5000 |
| 21 mar 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,2849 | - |
| 20 mar 2024 | 4,3800 | 4,4700 | 4,3800 | 4,4700 | 4,2849 | 500 |
| 19 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3137 | 1200 |
| 18 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,4479 | - |
| 15 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,4479 | - |
| 14 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,4479 | 1.002.500 |
| 13 mar 2024 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,5246 | 2100 |
| 12 mar 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,6109 | 44.300 |
| 11 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,1507 | - |
| 08 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,1507 | - |
| 07 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,1507 | - |
| 06 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,1507 | - |
| 05 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,1507 | - |
| 04 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,1507 | 26.000 |
| 01 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,1507 | - |
| 29 feb 2024 | 4,4000 | 4,4000 | 4,3300 | 4,3300 | 4,1507 | 89.500 |
| 28 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,3904 | - |
| 27 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,3904 | - |
| 26 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,3904 | 2400 |
| 23 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5054 | 12.000 |
| 22 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5054 | 4100 |
| 21 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,3520 | 300 |
| 20 feb 2024 | 4,5000 | 4,5000 | 4,2100 | 4,2100 | 4,0357 | 13.300 |
| 16 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,2945 | 700 |
| 15 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0740 | - |
| 14 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0740 | 2000 |
| 13 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2370 | - |
| 12 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2370 | - |
| 09 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2370 | - |
| 08 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2370 | - |
| 07 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2370 | - |
| 06 feb 2024 | 4,3100 | 4,4200 | 4,3100 | 4,4200 | 4,2370 | 21.000 |
| 05 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,9303 | - |
| 02 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,9303 | 100 |
| *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.