U.S. markets open in 3 hours 52 minutes
F S&P 500
5,592.00 +1.75 (+0.03%) F Dow Jones
39,656.00 +20.00 (+0.05%) F Nasdaq
20,434.00 +22.50 (+0.11%) E-mini Russell 2000 Index Futur
2,048.60 -4.50 (-0.22%) Petróleo
83.97 +0.09 (+0.11%) Oro
2,374.20 +4.80 (+0.20%)
AIA Group Ltd (7A2.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:14AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 6.19 | 6.19 | 6.19 | 6.08 | 6.08 | 1,000 |
| 04 jul 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 03 jul 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 02 jul 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 01 jul 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 28 jun 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 27 jun 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 26 jun 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 25 jun 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 24 jun 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 21 jun 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 20 jun 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 19 jun 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 18 jun 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 17 jun 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 14 jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 13 jun 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 12 jun 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 11 jun 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 10 jun 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 07 jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 06 jun 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 05 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 04 jun 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 03 jun 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 31 may 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 30 may 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 29 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 28 may 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 28 may 2024 | 1.1907 Dividendo | |||||
| 27 may 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.04 | - |
| 24 may 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 5.91 | - |
| 23 may 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 6.04 | - |
| 22 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.06 | - |
| 21 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.14 | - |
| 20 may 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 6.40 | - |
| 17 may 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.30 | - |
| 16 may 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 6.18 | - |
| 15 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.14 | - |
| 14 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.18 | - |
| 13 may 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 6.28 | - |
| 10 may 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.29 | - |
| 09 may 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 6.15 | - |
| 08 may 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.03 | - |
| 07 may 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.01 | - |
| 06 may 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 6.13 | - |
| 03 may 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 6.07 | - |
| 02 may 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 5.88 | - |
| 30 abr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 5.72 | - |
| 29 abr 2024 | 6.80 | 6.91 | 6.80 | 6.91 | 5.77 | 1,000 |
| 26 abr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 5.27 | - |
| 25 abr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.00 | - |
| 24 abr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 4.91 | - |
| 23 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 4.81 | - |
| 22 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 4.75 | - |
| 19 abr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 4.63 | - |
| 18 abr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 4.78 | - |
| 17 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 4.63 | - |
| 16 abr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 4.56 | - |
| 15 abr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 4.70 | - |
| 12 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 4.81 | - |
| 11 abr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.04 | - |
| 10 abr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.07 | - |
| 09 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.10 | - |
| 08 abr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.11 | - |
| 05 abr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 5.27 | - |
| 04 abr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.16 | - |
| 03 abr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.20 | - |
| 02 abr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 5.39 | 500 |
| 28 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.18 | - |
| 27 mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 5.16 | - |
| 26 mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 5.32 | - |
| 25 mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 5.37 | - |
| 22 mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 5.49 | - |
| 21 mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 5.56 | - |
| 20 mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 5.48 | - |
| 19 mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 5.62 | - |
| 18 mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 5.76 | - |
| 15 mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 5.94 | - |
| 14 mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 5.91 | - |
| 13 mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.31 | - |
| 12 mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.25 | - |
| 11 mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.02 | - |
| 08 mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.00 | - |
| 07 mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 5.81 | - |
| 06 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.85 | - |
| 05 mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.93 | - |
| 04 mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.14 | - |
| 01 mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 6.15 | - |
| 29 feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 6.23 | - |
| 28 feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 6.19 | - |
| 27 feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.18 | - |
| 26 feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 6.24 | - |
| 23 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 6.36 | - |
| 22 feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 6.37 | - |
| 21 feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 6.42 | - |
| 20 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.27 | - |
| 19 feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 6.33 | - |
| 16 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.35 | - |
| 15 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.28 | - |
| *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.