U.S. markets closed

AIA Group Limited (AAGIY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
28.51+0.07 (+0.25%)
Al cierre: 03:52PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202429.1729.1728.5028.5128.51386,400
20 jun 202428.2229.2528.1028.4328.43318,400
18 jun 202429.3229.3228.3828.4828.481,791,500
17 jun 202428.5128.7228.3728.6228.62465,600
14 jun 202428.0228.3728.0228.3328.33242,400
13 jun 202428.6129.0828.6128.7528.75327,300
12 jun 202429.1729.3528.8229.0829.08329,500
11 jun 202429.0429.2629.0429.1729.17400,400
10 jun 202429.5529.7829.5529.6929.69238,200
07 jun 202430.2930.2929.4829.5429.54174,700
06 jun 202430.6930.6930.0930.4830.48376,700
05 jun 202430.0130.8030.0130.4830.48345,300
04 jun 202430.4430.4430.0630.2530.25324,800
03 jun 202430.9830.9830.3830.5630.56325,700
31 may 202430.7031.1730.7031.1631.16353,900
30 may 202430.4231.1130.4231.0131.01893,600
30 may 20240.609 Dividendo
29 may 202431.7631.7631.3731.4830.87386,800
28 may 202431.3731.9031.3731.5630.95460,800
24 may 202431.3031.3030.9031.2430.64388,700
23 may 202431.9931.9931.2731.4530.84858,400
22 may 202431.7032.0431.7031.7531.14345,000
21 may 202432.7032.7032.0932.2731.65648,900
20 may 202433.7933.7933.0333.3132.67502,000
17 may 202433.3033.9933.3033.8033.15393,100
16 may 202432.8032.8532.3932.7532.12371,400
15 may 202431.9032.7331.9032.6732.04384,600
14 may 202432.7932.7932.2732.3331.70488,000
13 may 202432.6133.5032.6133.3032.66783,800
10 may 202432.5533.2932.5532.9232.28332,000
09 may 202431.7032.4931.7032.4531.82505,900
08 may 202431.1531.5631.1531.5630.95496,100
07 may 202431.8031.8031.2631.6131.001,478,100
06 may 202432.4932.4931.6532.0931.47682,200
03 may 202431.2531.8031.1231.7031.09451,600
02 may 202430.1031.2130.1031.0330.431,001,700
01 may 202429.4029.7328.5129.4528.88309,300
30 abr 202429.2729.7029.2429.2428.67995,600
29 abr 202428.8129.6028.8129.6029.031,099,900
26 abr 202427.3627.6727.3527.5226.99485,200
25 abr 202425.8526.4025.8526.3225.81803,800
24 abr 202425.7525.7525.5725.7025.20397,500
23 abr 202424.5025.2524.5024.8924.41630,700
22 abr 202424.3824.7524.3824.7124.23922,000
19 abr 202423.7524.3923.7524.2023.73417,600
18 abr 202424.2424.5224.2424.3223.85944,900
17 abr 202423.7023.9023.6623.7323.27551,400
16 abr 202423.8023.8023.3323.3322.881,766,100
15 abr 202424.3824.3823.8023.8423.381,155,100
12 abr 202424.9924.9924.3024.3523.88438,800
11 abr 202426.5026.5025.9326.0825.58782,400
10 abr 202426.7026.8925.8525.9725.47421,000
09 abr 202426.9526.9926.4526.6526.13555,200
08 abr 202427.0327.0326.5026.7026.18700,300
05 abr 202427.2127.6327.1827.3126.78501,900
04 abr 202427.2727.3326.9626.9826.46593,000
03 abr 202426.5527.3326.5527.0826.56353,000
02 abr 202427.7527.7527.0827.3226.79561,800
01 abr 202427.2927.3727.0227.0526.53745,000
28 mar 202426.7626.9326.7626.8826.36722,900
27 mar 202427.2727.2726.7726.9426.42567,200
26 mar 202427.5027.8827.4827.5126.983,041,400
25 mar 202427.6028.2027.6027.9527.411,382,100
22 mar 202428.3028.9928.3028.4827.93576,200
21 mar 202428.8029.1528.7928.8728.31367,100
20 mar 202428.8928.9828.6228.9128.35721,100
19 mar 202429.1629.7029.1529.4528.88374,400
18 mar 202430.6430.6429.9729.9829.40423,500
15 mar 202430.9531.3830.9531.1630.56233,300
14 mar 202431.5631.7331.4331.5630.95835,300
13 mar 202433.7033.7032.9733.0032.36311,400
12 mar 202433.4533.4532.7032.8532.21198,900
11 mar 202431.8532.0931.7331.9931.37313,200
08 mar 202431.2231.5931.2231.5630.95247,000
07 mar 202430.1230.8930.1230.8330.23381,200
06 mar 202431.0131.0230.8430.9730.37327,500
05 mar 202431.5031.5030.6031.0330.43300,600
04 mar 202432.0132.7031.9832.0931.47310,300
01 mar 202431.8032.0631.8031.9631.34331,400
29 feb 202432.2532.9032.2132.2631.64323,300
28 feb 202432.0132.6932.0132.0831.46149,700
27 feb 202432.9932.9932.4032.7332.10320,700
26 feb 202432.0133.1432.0132.7532.12289,300
23 feb 202432.5133.7032.5133.2232.58481,500
22 feb 202433.9433.9433.0233.2832.64535,900
21 feb 202433.5033.6733.4033.4632.81447,500
20 feb 202433.1033.1032.3532.4731.84451,400
16 feb 202433.4933.4932.7332.8132.18214,300
15 feb 202432.1232.9932.1232.5631.93236,600
14 feb 202431.5232.6631.5232.1731.55368,400
13 feb 202432.2532.7431.9432.0631.44270,100
12 feb 202432.0033.2131.8432.7132.08305,600
09 feb 202431.8732.3931.8732.2131.59541,400
08 feb 202431.5532.3831.5531.8331.21626,300
07 feb 202432.0532.2931.9732.0431.42396,500
06 feb 202431.6232.0531.6032.0531.431,414,200
05 feb 202430.5631.1130.5630.7130.121,426,700
02 feb 202430.4630.4630.0530.2129.63439,900
01 feb 202431.4031.5331.2531.4230.81439,300
31 ene 202431.6031.6031.1431.2130.61402,200
*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...