PICC Property and Casualty Company Limited (2328.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 9.710 | 9.840 | 9.670 | 9.700 | 9.700 | 41,124,456 |
| 27 jun 2024 | 9.820 | 9.890 | 9.630 | 9.720 | 9.720 | 35,907,458 |
| 26 jun 2024 | 9.980 | 10.120 | 9.890 | 9.890 | 9.890 | 39,234,475 |
| 25 jun 2024 | 9.960 | 10.160 | 9.910 | 10.100 | 10.100 | 40,029,013 |
| 24 jun 2024 | 9.930 | 10.060 | 9.840 | 9.990 | 9.990 | 16,193,757 |
| 21 jun 2024 | 9.990 | 10.080 | 9.870 | 9.950 | 9.950 | 25,576,918 |
| 20 jun 2024 | 10.040 | 10.140 | 9.950 | 10.040 | 10.040 | 21,139,595 |
| 19 jun 2024 | 9.940 | 10.160 | 9.940 | 10.040 | 10.040 | 24,676,888 |
| 18 jun 2024 | 9.850 | 10.100 | 9.850 | 9.940 | 9.940 | 21,964,245 |
| 17 jun 2024 | 9.720 | 10.040 | 9.620 | 9.850 | 9.850 | 20,654,865 |
| 14 jun 2024 | 9.710 | 9.880 | 9.660 | 9.720 | 9.720 | 37,034,156 |
| 13 jun 2024 | 9.780 | 9.870 | 9.700 | 9.790 | 9.790 | 15,363,347 |
| 12 jun 2024 | 9.890 | 9.900 | 9.670 | 9.780 | 9.780 | 20,790,000 |
| 11 jun 2024 | 10.020 | 10.060 | 9.800 | 9.870 | 9.870 | 24,864,014 |
| 07 jun 2024 | 9.970 | 10.180 | 9.960 | 10.140 | 10.140 | 16,310,143 |
| 06 jun 2024 | 9.990 | 10.160 | 9.940 | 9.970 | 9.970 | 19,675,064 |
| 05 jun 2024 | 10.020 | 10.300 | 9.990 | 10.080 | 10.080 | 23,123,984 |
| 04 jun 2024 | 10.100 | 10.220 | 9.990 | 10.120 | 10.120 | 12,524,398 |
| 03 jun 2024 | 10.300 | 10.360 | 10.020 | 10.080 | 10.080 | 32,350,565 |
| 31 may 2024 | 10.160 | 10.480 | 10.160 | 10.160 | 10.160 | 24,223,993 |
| 30 may 2024 | 10.400 | 10.400 | 10.140 | 10.200 | 10.200 | 18,356,370 |
| 29 may 2024 | 10.360 | 10.440 | 10.220 | 10.280 | 10.280 | 19,196,468 |
| 28 may 2024 | 10.440 | 10.580 | 10.380 | 10.440 | 10.440 | 10,158,363 |
| 27 may 2024 | 10.280 | 10.740 | 10.280 | 10.440 | 10.440 | 26,277,024 |
| 24 may 2024 | 10.220 | 10.400 | 10.100 | 10.280 | 10.280 | 17,466,022 |
| 23 may 2024 | 10.220 | 10.300 | 10.080 | 10.220 | 10.220 | 28,590,318 |
| 22 may 2024 | 10.520 | 10.560 | 10.220 | 10.300 | 10.300 | 27,991,819 |
| 21 may 2024 | 10.580 | 10.640 | 10.440 | 10.520 | 10.520 | 32,318,029 |
| 20 may 2024 | 10.520 | 10.880 | 10.500 | 10.640 | 10.640 | 38,020,974 |
| 17 may 2024 | 10.340 | 10.560 | 10.300 | 10.560 | 10.560 | 64,214,856 |
| 16 may 2024 | 10.360 | 10.520 | 10.240 | 10.340 | 10.340 | 41,313,289 |
| 14 may 2024 | 10.260 | 10.400 | 10.220 | 10.360 | 10.360 | 25,738,418 |
| 13 may 2024 | 10.240 | 10.380 | 10.160 | 10.340 | 10.340 | 35,906,183 |
| 10 may 2024 | 9.880 | 10.380 | 9.880 | 10.280 | 10.280 | 34,248,046 |
| 09 may 2024 | 9.580 | 9.950 | 9.580 | 9.840 | 9.840 | 40,710,338 |
| 08 may 2024 | 9.550 | 9.730 | 9.480 | 9.580 | 9.580 | 35,945,454 |
| 07 may 2024 | 9.640 | 9.740 | 9.380 | 9.550 | 9.550 | 63,097,694 |
| 06 may 2024 | 9.540 | 9.830 | 9.470 | 9.620 | 9.620 | 49,294,248 |
| 03 may 2024 | 9.250 | 9.500 | 9.250 | 9.450 | 9.450 | 28,513,637 |
| 02 may 2024 | 9.670 | 9.730 | 9.230 | 9.230 | 9.230 | 46,770,616 |
| 30 abr 2024 | 9.800 | 9.850 | 9.550 | 9.770 | 9.770 | 89,462,784 |
| 29 abr 2024 | 10.040 | 10.040 | 9.740 | 9.980 | 9.980 | 53,567,620 |
| 26 abr 2024 | 10.020 | 10.200 | 9.930 | 10.040 | 10.040 | 38,239,931 |
| 25 abr 2024 | 9.990 | 10.160 | 9.910 | 10.100 | 10.100 | 41,121,170 |
| 24 abr 2024 | 9.810 | 10.080 | 9.610 | 9.990 | 9.990 | 32,736,628 |
| 23 abr 2024 | 9.570 | 9.990 | 9.470 | 9.820 | 9.820 | 46,534,177 |
| 22 abr 2024 | 9.910 | 10.060 | 9.570 | 9.660 | 9.660 | 93,114,275 |
| 19 abr 2024 | 10.180 | 10.260 | 9.880 | 10.140 | 10.140 | 33,975,552 |
| 18 abr 2024 | 9.990 | 10.520 | 9.970 | 10.240 | 10.240 | 40,768,923 |
| 17 abr 2024 | 9.900 | 10.060 | 9.750 | 9.990 | 9.990 | 23,600,168 |
| 16 abr 2024 | 10.060 | 10.220 | 9.940 | 9.970 | 9.970 | 21,268,272 |
| 15 abr 2024 | 9.890 | 10.280 | 9.820 | 10.140 | 10.140 | 20,562,586 |
| 12 abr 2024 | 10.180 | 10.180 | 9.950 | 9.960 | 9.960 | 25,543,206 |
| 11 abr 2024 | 10.100 | 10.400 | 10.000 | 10.220 | 10.220 | 16,425,848 |
| 10 abr 2024 | 10.300 | 10.360 | 10.060 | 10.120 | 10.120 | 30,963,209 |
| 09 abr 2024 | 10.500 | 10.680 | 10.220 | 10.300 | 10.300 | 22,808,274 |
| 08 abr 2024 | 10.060 | 10.720 | 10.060 | 10.500 | 10.500 | 27,998,823 |
| 05 abr 2024 | 10.460 | 10.500 | 10.100 | 10.160 | 10.160 | 12,280,814 |
| 03 abr 2024 | 10.440 | 10.640 | 10.420 | 10.520 | 10.520 | 17,471,116 |
| 02 abr 2024 | 10.420 | 10.780 | 10.400 | 10.580 | 10.580 | 23,614,598 |
| 28 mar 2024 | 10.520 | 10.580 | 10.240 | 10.320 | 10.320 | 29,635,192 |
| 27 mar 2024 | 10.320 | 10.740 | 10.220 | 10.520 | 10.520 | 37,304,597 |
| 26 mar 2024 | 10.360 | 10.500 | 10.240 | 10.300 | 10.300 | 20,308,845 |
| 25 mar 2024 | 10.480 | 10.480 | 10.340 | 10.380 | 10.380 | 11,743,924 |
| 22 mar 2024 | 10.300 | 10.600 | 10.280 | 10.500 | 10.500 | 19,284,228 |
| 21 mar 2024 | 10.380 | 10.540 | 10.260 | 10.380 | 10.380 | 26,091,148 |
| 20 mar 2024 | 10.360 | 10.600 | 10.220 | 10.380 | 10.380 | 31,924,278 |
| 19 mar 2024 | 10.480 | 10.480 | 10.280 | 10.420 | 10.420 | 50,651,072 |
| 18 mar 2024 | 10.700 | 10.700 | 10.220 | 10.580 | 10.580 | 46,805,669 |
| 15 mar 2024 | 11.120 | 11.120 | 10.520 | 10.660 | 10.660 | 60,256,039 |
| 14 mar 2024 | 11.020 | 11.540 | 11.020 | 11.200 | 11.200 | 37,144,795 |
| 13 mar 2024 | 11.080 | 11.180 | 10.940 | 11.120 | 11.120 | 20,219,862 |
| 12 mar 2024 | 11.200 | 11.340 | 11.040 | 11.160 | 11.160 | 24,657,667 |
| 11 mar 2024 | 11.040 | 11.360 | 11.020 | 11.280 | 11.280 | 35,451,681 |
| 08 mar 2024 | 10.940 | 11.040 | 10.780 | 11.020 | 11.020 | 22,622,562 |
| 07 mar 2024 | 10.620 | 10.980 | 10.560 | 10.880 | 10.880 | 36,092,450 |
| 06 mar 2024 | 10.560 | 10.760 | 10.360 | 10.680 | 10.680 | 19,626,446 |
| 05 mar 2024 | 10.560 | 10.860 | 10.480 | 10.620 | 10.620 | 16,912,397 |
| 04 mar 2024 | 10.780 | 10.800 | 10.520 | 10.680 | 10.680 | 19,057,720 |
| 01 mar 2024 | 10.700 | 10.940 | 10.660 | 10.780 | 10.780 | 20,550,758 |
| 29 feb 2024 | 10.760 | 10.980 | 10.660 | 10.720 | 10.720 | 34,559,601 |
| 28 feb 2024 | 10.860 | 11.060 | 10.740 | 10.900 | 10.900 | 27,869,254 |
| 27 feb 2024 | 10.640 | 11.000 | 10.480 | 10.900 | 10.900 | 28,776,315 |
| 26 feb 2024 | 10.660 | 10.760 | 10.540 | 10.700 | 10.700 | 20,953,830 |
| 23 feb 2024 | 10.700 | 10.880 | 10.640 | 10.700 | 10.700 | 22,866,595 |
| 22 feb 2024 | 10.080 | 10.740 | 10.060 | 10.680 | 10.680 | 49,210,323 |
| 21 feb 2024 | 9.950 | 10.160 | 9.870 | 10.060 | 10.060 | 34,822,118 |
| 20 feb 2024 | 9.790 | 10.080 | 9.790 | 10.000 | 10.000 | 34,827,090 |
| 19 feb 2024 | 9.650 | 9.840 | 9.570 | 9.770 | 9.770 | 34,308,638 |
| 16 feb 2024 | 9.670 | 9.680 | 9.470 | 9.650 | 9.650 | 18,201,328 |
| 15 feb 2024 | 9.500 | 9.670 | 9.470 | 9.630 | 9.630 | 11,374,906 |
| 14 feb 2024 | 9.320 | 9.540 | 9.310 | 9.510 | 9.510 | 6,465,160 |
| 09 feb 2024 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | - |
| 08 feb 2024 | 9.750 | 9.790 | 9.450 | 9.610 | 9.610 | 18,496,219 |
| 07 feb 2024 | 9.860 | 9.920 | 9.610 | 9.700 | 9.700 | 22,672,086 |
| 06 feb 2024 | 9.560 | 9.870 | 9.500 | 9.840 | 9.840 | 39,347,423 |
| 05 feb 2024 | 9.680 | 9.810 | 9.530 | 9.610 | 9.610 | 17,453,234 |
| 02 feb 2024 | 9.750 | 9.890 | 9.560 | 9.680 | 9.680 | 13,453,426 |
| 01 feb 2024 | 9.670 | 9.750 | 9.580 | 9.730 | 9.730 | 16,327,052 |
| 31 ene 2024 | 9.550 | 9.810 | 9.320 | 9.720 | 9.720 | 45,130,321 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.