U.S. markets open in 5 hours 24 minutes
F S&P 500
5,076.50 +30.00 (+0.59%) F Dow Jones
38,211.00 +142.00 (+0.37%) F Nasdaq
17,574.75 +136.50 (+0.78%) E-mini Russell 2000 Index Futur
2,012.40 +22.70 (+1.14%) Petróleo
79.65 +0.65 (+0.82%) Oro
2,318.50 +7.50 (+0.32%)
AIA Group Limited (AAIGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 7.39 | 7.45 | 7.25 | 7.40 | 7.40 | 44,800 |
| 30 abr 2024 | 7.03 | 7.55 | 7.03 | 7.29 | 7.29 | 35,000 |
| 29 abr 2024 | 7.20 | 7.47 | 7.08 | 7.36 | 7.36 | 46,400 |
| 26 abr 2024 | 7.11 | 7.11 | 6.56 | 6.73 | 6.73 | 70,000 |
| 25 abr 2024 | 6.56 | 6.72 | 6.40 | 6.61 | 6.61 | 29,500 |
| 24 abr 2024 | 6.23 | 6.52 | 6.23 | 6.46 | 6.46 | 64,200 |
| 23 abr 2024 | 6.22 | 6.37 | 6.07 | 6.18 | 6.18 | 169,600 |
| 22 abr 2024 | 6.17 | 6.30 | 6.00 | 6.21 | 6.21 | 197,700 |
| 19 abr 2024 | 6.05 | 6.23 | 5.93 | 6.04 | 6.04 | 229,100 |
| 18 abr 2024 | 5.90 | 6.29 | 5.90 | 6.11 | 6.11 | 193,400 |
| 17 abr 2024 | 6.01 | 6.01 | 5.87 | 6.00 | 6.00 | 92,600 |
| 16 abr 2024 | 6.06 | 6.06 | 5.80 | 5.86 | 5.86 | 50,400 |
| 15 abr 2024 | 6.10 | 6.22 | 5.95 | 5.95 | 5.95 | 255,000 |
| 12 abr 2024 | 5.99 | 6.45 | 5.99 | 6.12 | 6.12 | 38,300 |
| 11 abr 2024 | 6.36 | 6.62 | 6.36 | 6.49 | 6.49 | 82,700 |
| 10 abr 2024 | 6.65 | 6.66 | 6.50 | 6.53 | 6.53 | 165,000 |
| 09 abr 2024 | 6.50 | 6.80 | 6.50 | 6.73 | 6.73 | 34,100 |
| 08 abr 2024 | 6.81 | 6.92 | 6.68 | 6.78 | 6.78 | 82,800 |
| 05 abr 2024 | 6.90 | 6.90 | 6.81 | 6.81 | 6.81 | 41,200 |
| 04 abr 2024 | 6.84 | 6.92 | 6.74 | 6.80 | 6.80 | 32,200 |
| 03 abr 2024 | 6.37 | 7.13 | 6.37 | 6.78 | 6.78 | 57,600 |
| 02 abr 2024 | 6.47 | 7.00 | 6.47 | 6.90 | 6.90 | 30,900 |
| 01 abr 2024 | 6.85 | 6.91 | 6.70 | 6.75 | 6.75 | 48,900 |
| 28 mar 2024 | 6.95 | 6.95 | 6.67 | 6.85 | 6.85 | 21,400 |
| 27 mar 2024 | 6.88 | 6.88 | 6.63 | 6.72 | 6.72 | 40,500 |
| 26 mar 2024 | 6.71 | 7.10 | 6.71 | 6.88 | 6.88 | 43,300 |
| 25 mar 2024 | 7.07 | 7.15 | 6.85 | 7.03 | 7.03 | 36,900 |
| 22 mar 2024 | 7.58 | 7.58 | 7.05 | 7.21 | 7.21 | 49,100 |
| 21 mar 2024 | 7.36 | 7.36 | 7.23 | 7.26 | 7.26 | 76,600 |
| 20 mar 2024 | 7.24 | 7.32 | 7.20 | 7.21 | 7.21 | 39,100 |
| 19 mar 2024 | 7.58 | 7.58 | 7.24 | 7.40 | 7.40 | 34,000 |
| 18 mar 2024 | 7.64 | 7.80 | 7.31 | 7.59 | 7.59 | 48,400 |
| 15 mar 2024 | 7.90 | 8.06 | 7.57 | 7.93 | 7.93 | 29,400 |
| 14 mar 2024 | 8.15 | 8.15 | 7.77 | 7.93 | 7.93 | 15,200 |
| 13 mar 2024 | 8.04 | 8.32 | 8.04 | 8.29 | 8.29 | 7,200 |
| 12 mar 2024 | 8.51 | 8.51 | 7.98 | 8.05 | 8.05 | 14,900 |
| 11 mar 2024 | 8.20 | 8.20 | 7.74 | 7.97 | 7.97 | 74,900 |
| 08 mar 2024 | 7.49 | 8.11 | 7.49 | 7.90 | 7.90 | 49,200 |
| 07 mar 2024 | 7.59 | 7.75 | 7.56 | 7.56 | 7.56 | 10,500 |
| 06 mar 2024 | 7.66 | 7.95 | 7.50 | 7.65 | 7.65 | 41,800 |
| 05 mar 2024 | 7.71 | 7.83 | 7.55 | 7.55 | 7.55 | 9,600 |
| 04 mar 2024 | 8.41 | 8.41 | 7.82 | 7.95 | 7.95 | 42,700 |
| 01 mar 2024 | 7.90 | 8.19 | 7.78 | 7.90 | 7.90 | 26,500 |
| 29 feb 2024 | 8.23 | 8.23 | 7.93 | 8.10 | 8.10 | 41,800 |
| 28 feb 2024 | 7.74 | 8.35 | 7.74 | 8.14 | 8.14 | 35,600 |
| 27 feb 2024 | 8.01 | 8.23 | 7.88 | 8.10 | 8.10 | 18,600 |
| 26 feb 2024 | 8.31 | 8.43 | 8.02 | 8.13 | 8.13 | 35,600 |
| 23 feb 2024 | 8.39 | 8.51 | 8.04 | 8.10 | 8.10 | 16,900 |
| 22 feb 2024 | 8.52 | 8.63 | 8.05 | 8.21 | 8.21 | 36,500 |
| 21 feb 2024 | 8.18 | 8.59 | 8.06 | 8.25 | 8.25 | 39,200 |
| 20 feb 2024 | 8.00 | 8.46 | 7.88 | 8.00 | 8.00 | 371,800 |
| 16 feb 2024 | 7.91 | 8.45 | 7.91 | 8.21 | 8.21 | 61,000 |
| 15 feb 2024 | 7.79 | 8.32 | 7.79 | 8.16 | 8.16 | 75,300 |
| 14 feb 2024 | 7.87 | 8.05 | 7.79 | 7.80 | 7.80 | 53,500 |
| 13 feb 2024 | 8.07 | 8.22 | 7.85 | 8.01 | 8.01 | 22,600 |
| 12 feb 2024 | 8.12 | 8.31 | 7.90 | 7.95 | 7.95 | 52,400 |
| 09 feb 2024 | 7.89 | 8.18 | 7.75 | 7.95 | 7.95 | 26,900 |
| 08 feb 2024 | 8.05 | 8.23 | 7.85 | 8.01 | 8.01 | 44,200 |
| 07 feb 2024 | 8.23 | 8.31 | 8.06 | 8.06 | 8.06 | 24,400 |
| 06 feb 2024 | 7.75 | 8.07 | 7.71 | 7.95 | 7.95 | 23,700 |
| 05 feb 2024 | 7.71 | 7.94 | 7.42 | 7.62 | 7.62 | 67,300 |
| 02 feb 2024 | 7.35 | 7.89 | 7.35 | 7.62 | 7.62 | 420,000 |
| 01 feb 2024 | 7.82 | 7.90 | 7.52 | 7.90 | 7.90 | 386,900 |
| 31 ene 2024 | 8.00 | 8.00 | 7.66 | 7.66 | 7.66 | 23,400 |
| 30 ene 2024 | 7.89 | 8.14 | 7.68 | 7.90 | 7.90 | 21,600 |
| 29 ene 2024 | 8.14 | 8.55 | 8.10 | 8.18 | 8.18 | 51,700 |
| 26 ene 2024 | 8.24 | 8.42 | 8.08 | 8.24 | 8.24 | 315,400 |
| 25 ene 2024 | 8.25 | 8.37 | 8.01 | 8.29 | 8.29 | 15,600 |
| 24 ene 2024 | 8.36 | 8.36 | 7.98 | 8.13 | 8.13 | 310,900 |
| 23 ene 2024 | 8.13 | 8.13 | 7.59 | 8.05 | 8.05 | 24,500 |
| 22 ene 2024 | 7.85 | 7.85 | 7.34 | 7.54 | 7.54 | 118,000 |
| 19 ene 2024 | 7.44 | 7.77 | 7.44 | 7.51 | 7.51 | 361,500 |
| 18 ene 2024 | 7.72 | 7.72 | 7.52 | 7.61 | 7.61 | 81,400 |
| 17 ene 2024 | 7.56 | 7.80 | 7.40 | 7.57 | 7.57 | 95,700 |
| 16 ene 2024 | 7.92 | 8.11 | 7.70 | 7.88 | 7.88 | 392,600 |
| 12 ene 2024 | 7.96 | 8.39 | 7.85 | 7.89 | 7.89 | 98,400 |
| 11 ene 2024 | 7.92 | 8.25 | 7.81 | 7.88 | 7.88 | 137,600 |
| 10 ene 2024 | 8.00 | 8.21 | 7.80 | 7.96 | 7.96 | 44,600 |
| 09 ene 2024 | 8.14 | 8.29 | 7.91 | 8.15 | 8.15 | 292,900 |
| 08 ene 2024 | 8.07 | 8.26 | 7.84 | 8.10 | 8.10 | 255,400 |
| 05 ene 2024 | 8.09 | 8.48 | 7.98 | 8.18 | 8.18 | 128,700 |
| 04 ene 2024 | 8.10 | 8.48 | 8.01 | 8.27 | 8.27 | 114,700 |
| 03 ene 2024 | 8.15 | 8.40 | 7.99 | 8.23 | 8.23 | 52,400 |
| 02 ene 2024 | 8.41 | 8.58 | 8.12 | 8.12 | 8.12 | 137,300 |
| 29 dic 2023 | 8.71 | 8.98 | 8.38 | 8.72 | 8.72 | 44,600 |
| 28 dic 2023 | 8.38 | 8.79 | 8.38 | 8.68 | 8.68 | 28,200 |
| 27 dic 2023 | 8.57 | 8.71 | 8.41 | 8.51 | 8.51 | 39,500 |
| 26 dic 2023 | 9.01 | 9.01 | 8.41 | 8.63 | 8.63 | 107,300 |
| 22 dic 2023 | 8.54 | 8.80 | 8.21 | 8.21 | 8.21 | 72,900 |
| 21 dic 2023 | 8.32 | 8.71 | 8.25 | 8.50 | 8.50 | 83,500 |
| 20 dic 2023 | 8.66 | 8.66 | 8.43 | 8.48 | 8.48 | 78,600 |
| 19 dic 2023 | 8.85 | 8.85 | 8.50 | 8.57 | 8.57 | 87,600 |
| 18 dic 2023 | 8.32 | 8.85 | 8.32 | 8.67 | 8.67 | 78,700 |
| 15 dic 2023 | 8.94 | 8.94 | 8.46 | 8.67 | 8.67 | 144,000 |
| 14 dic 2023 | 8.28 | 8.50 | 8.14 | 8.25 | 8.25 | 99,000 |
| 13 dic 2023 | 8.01 | 8.26 | 7.84 | 8.10 | 8.10 | 128,100 |
| 12 dic 2023 | 7.95 | 8.02 | 7.82 | 8.00 | 8.00 | 107,100 |
| 11 dic 2023 | 8.03 | 8.37 | 7.91 | 8.07 | 8.07 | 113,500 |
| 08 dic 2023 | 8.03 | 8.23 | 7.92 | 8.21 | 8.21 | 84,200 |
| 07 dic 2023 | 7.96 | 8.20 | 7.90 | 7.97 | 7.97 | 107,500 |
| *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.