Industrial and Commercial Bank of China Limited (601398.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 5.47 | 5.53 | 5.44 | 5.46 | 5.46 | 331,820,267 |
| 17 may 2024 | 5.41 | 5.47 | 5.39 | 5.47 | 5.47 | 383,001,626 |
| 16 may 2024 | 5.37 | 5.42 | 5.36 | 5.41 | 5.41 | 297,188,855 |
| 15 may 2024 | 5.37 | 5.39 | 5.36 | 5.38 | 5.38 | 142,708,145 |
| 14 may 2024 | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | 257,866,693 |
| 13 may 2024 | 5.40 | 5.43 | 5.36 | 5.41 | 5.41 | 239,093,956 |
| 10 may 2024 | 5.39 | 5.42 | 5.38 | 5.40 | 5.40 | 264,686,114 |
| 09 may 2024 | 5.40 | 5.41 | 5.37 | 5.38 | 5.38 | 240,195,598 |
| 08 may 2024 | 5.40 | 5.45 | 5.38 | 5.41 | 5.41 | 296,767,233 |
| 07 may 2024 | 5.37 | 5.41 | 5.35 | 5.40 | 5.40 | 278,163,143 |
| 06 may 2024 | 5.45 | 5.47 | 5.36 | 5.37 | 5.37 | 405,871,400 |
| 30 abr 2024 | 5.37 | 5.45 | 5.36 | 5.43 | 5.43 | 260,174,383 |
| 29 abr 2024 | 5.39 | 5.44 | 5.34 | 5.38 | 5.38 | 349,015,064 |
| 26 abr 2024 | 5.49 | 5.54 | 5.39 | 5.40 | 5.40 | 471,033,131 |
| 25 abr 2024 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | 165,074,556 |
| 24 abr 2024 | 5.50 | 5.52 | 5.46 | 5.47 | 5.47 | 236,025,975 |
| 23 abr 2024 | 5.49 | 5.58 | 5.46 | 5.50 | 5.50 | 330,912,967 |
| 22 abr 2024 | 5.57 | 5.64 | 5.47 | 5.48 | 5.48 | 327,521,249 |
| 19 abr 2024 | 5.50 | 5.59 | 5.50 | 5.55 | 5.55 | 255,940,597 |
| 18 abr 2024 | 5.49 | 5.63 | 5.48 | 5.52 | 5.52 | 387,972,759 |
| 17 abr 2024 | 5.45 | 5.52 | 5.39 | 5.50 | 5.50 | 332,204,161 |
| 16 abr 2024 | 5.42 | 5.50 | 5.38 | 5.47 | 5.47 | 400,069,253 |
| 15 abr 2024 | 5.33 | 5.43 | 5.33 | 5.42 | 5.42 | 401,243,940 |
| 12 abr 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.32 | 248,394,369 |
| 11 abr 2024 | 5.32 | 5.34 | 5.27 | 5.32 | 5.32 | 200,263,755 |
| 10 abr 2024 | 5.34 | 5.39 | 5.32 | 5.34 | 5.34 | 244,947,247 |
| 09 abr 2024 | 5.40 | 5.44 | 5.32 | 5.33 | 5.33 | 313,915,016 |
| 08 abr 2024 | 5.33 | 5.41 | 5.31 | 5.40 | 5.40 | 307,046,883 |
| 03 abr 2024 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | 218,224,133 |
| 02 abr 2024 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | 314,250,134 |
| 01 abr 2024 | 5.28 | 5.32 | 5.27 | 5.29 | 5.29 | 201,919,927 |
| 29 mar 2024 | 5.25 | 5.33 | 5.23 | 5.28 | 5.28 | 159,204,013 |
| 28 mar 2024 | 5.34 | 5.35 | 5.22 | 5.25 | 5.25 | 397,889,768 |
| 27 mar 2024 | 5.32 | 5.39 | 5.30 | 5.36 | 5.36 | 290,707,855 |
| 26 mar 2024 | 5.29 | 5.33 | 5.26 | 5.33 | 5.33 | 243,359,624 |
| 25 mar 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.29 | 237,408,100 |
| 22 mar 2024 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 265,784,434 |
| 21 mar 2024 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | 205,106,253 |
| 20 mar 2024 | 5.15 | 5.22 | 5.12 | 5.20 | 5.20 | 245,397,599 |
| 19 mar 2024 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | 202,804,619 |
| 18 mar 2024 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | 191,173,451 |
| 15 mar 2024 | 5.19 | 5.24 | 5.19 | 5.21 | 5.21 | 225,861,420 |
| 14 mar 2024 | 5.16 | 5.23 | 5.14 | 5.19 | 5.19 | 241,311,421 |
| 13 mar 2024 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | 300,360,721 |
| 12 mar 2024 | 5.36 | 5.36 | 5.19 | 5.20 | 5.20 | 511,714,772 |
| 11 mar 2024 | 5.38 | 5.39 | 5.33 | 5.37 | 5.37 | 224,302,648 |
| 08 mar 2024 | 5.37 | 5.40 | 5.34 | 5.39 | 5.39 | 247,200,399 |
| 07 mar 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.38 | 307,459,409 |
| 06 mar 2024 | 5.45 | 5.49 | 5.35 | 5.35 | 5.35 | 352,787,155 |
| 05 mar 2024 | 5.32 | 5.48 | 5.30 | 5.46 | 5.46 | 429,846,712 |
| 04 mar 2024 | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | 255,757,275 |
| 01 mar 2024 | 5.32 | 5.35 | 5.29 | 5.34 | 5.34 | 247,751,146 |
| 29 feb 2024 | 5.31 | 5.36 | 5.30 | 5.33 | 5.33 | 252,077,765 |
| 28 feb 2024 | 5.30 | 5.37 | 5.23 | 5.33 | 5.33 | 380,609,395 |
| 27 feb 2024 | 5.30 | 5.36 | 5.25 | 5.30 | 5.30 | 294,099,947 |
| 26 feb 2024 | 5.48 | 5.48 | 5.30 | 5.32 | 5.32 | 367,717,860 |
| 23 feb 2024 | 5.41 | 5.52 | 5.41 | 5.48 | 5.48 | 358,318,546 |
| 22 feb 2024 | 5.40 | 5.43 | 5.36 | 5.42 | 5.42 | 223,127,868 |
| 21 feb 2024 | 5.34 | 5.47 | 5.33 | 5.41 | 5.41 | 346,734,893 |
| 20 feb 2024 | 5.27 | 5.36 | 5.23 | 5.35 | 5.35 | 305,978,096 |
| 19 feb 2024 | 5.16 | 5.28 | 5.10 | 5.27 | 5.27 | 479,714,386 |
| 08 feb 2024 | 5.16 | 5.17 | 5.09 | 5.16 | 5.16 | 465,369,343 |
| 07 feb 2024 | 5.31 | 5.31 | 5.08 | 5.23 | 5.23 | 775,335,496 |
| 06 feb 2024 | 5.29 | 5.38 | 5.27 | 5.32 | 5.32 | 564,913,691 |
| 05 feb 2024 | 5.17 | 5.30 | 5.16 | 5.29 | 5.29 | 615,938,832 |
| 02 feb 2024 | 5.14 | 5.20 | 5.09 | 5.17 | 5.17 | 407,597,819 |
| 01 feb 2024 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | 299,371,509 |
| 31 ene 2024 | 5.12 | 5.19 | 5.10 | 5.17 | 5.17 | 296,385,863 |
| 30 ene 2024 | 5.14 | 5.18 | 5.09 | 5.13 | 5.13 | 291,481,662 |
| 29 ene 2024 | 5.08 | 5.20 | 5.08 | 5.16 | 5.16 | 384,404,139 |
| 26 ene 2024 | 5.01 | 5.11 | 4.99 | 5.09 | 5.09 | 389,936,754 |
| 25 ene 2024 | 4.98 | 5.05 | 4.97 | 5.01 | 5.01 | 343,758,376 |
| 24 ene 2024 | 4.90 | 4.98 | 4.88 | 4.97 | 4.97 | 334,847,464 |
| 23 ene 2024 | 4.89 | 4.92 | 4.84 | 4.89 | 4.89 | 310,748,810 |
| 22 ene 2024 | 4.87 | 4.94 | 4.86 | 4.89 | 4.89 | 442,063,513 |
| 19 ene 2024 | 4.83 | 4.89 | 4.79 | 4.89 | 4.89 | 386,721,535 |
| 18 ene 2024 | 4.83 | 4.88 | 4.72 | 4.85 | 4.85 | 523,277,295 |
| 17 ene 2024 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | 276,631,705 |
| 16 ene 2024 | 4.84 | 4.90 | 4.84 | 4.89 | 4.89 | 248,039,913 |
| 15 ene 2024 | 4.80 | 4.86 | 4.79 | 4.86 | 4.86 | 181,048,290 |
| 12 ene 2024 | 4.77 | 4.83 | 4.76 | 4.81 | 4.81 | 230,066,493 |
| 11 ene 2024 | 4.84 | 4.85 | 4.77 | 4.78 | 4.78 | 330,666,851 |
| 10 ene 2024 | 4.87 | 4.91 | 4.83 | 4.85 | 4.85 | 234,243,492 |
| 09 ene 2024 | 4.88 | 4.89 | 4.83 | 4.88 | 4.88 | 225,734,456 |
| 08 ene 2024 | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | 325,225,728 |
| 05 ene 2024 | 4.89 | 4.94 | 4.86 | 4.87 | 4.87 | 286,074,720 |
| 04 ene 2024 | 4.84 | 4.90 | 4.83 | 4.89 | 4.89 | 286,567,559 |
| 03 ene 2024 | 4.79 | 4.85 | 4.78 | 4.84 | 4.84 | 248,895,427 |
| 02 ene 2024 | 4.78 | 4.83 | 4.77 | 4.79 | 4.79 | 207,181,111 |
| 29 dic 2023 | 4.78 | 4.80 | 4.77 | 4.78 | 4.78 | 180,047,763 |
| 28 dic 2023 | 4.83 | 4.85 | 4.77 | 4.77 | 4.77 | 346,516,202 |
| 27 dic 2023 | 4.82 | 4.84 | 4.78 | 4.83 | 4.83 | 184,318,820 |
| 26 dic 2023 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 148,737,176 |
| 25 dic 2023 | 4.77 | 4.81 | 4.77 | 4.80 | 4.80 | 109,480,935 |
| 22 dic 2023 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | 221,855,554 |
| 21 dic 2023 | 4.78 | 4.80 | 4.73 | 4.79 | 4.79 | 246,534,466 |
| 20 dic 2023 | 4.80 | 4.83 | 4.77 | 4.79 | 4.79 | 221,981,982 |
| 19 dic 2023 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | 175,394,013 |
| 18 dic 2023 | 4.73 | 4.80 | 4.71 | 4.77 | 4.77 | 238,076,215 |
| 15 dic 2023 | 4.77 | 4.79 | 4.73 | 4.73 | 4.73 | 195,390,487 |
| *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.