U.S. markets closed
F S&P 500
5,539.00 +2.00 (+0.04%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,988.50 +16.25 (+0.08%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,331.90 +1.10 (+0.05%)
Beijing Capital International Airport Company Limited (BJCHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 24 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 21 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 20 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 18 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,000 |
| 17 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 14 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,000 |
| 13 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 12 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 11 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 10 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 07 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 06 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 05 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 04 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100 |
| 03 jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 31 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 30 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 29 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 200 |
| 28 may 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,800 |
| 24 may 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100 |
| 23 may 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,000 |
| 22 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 21 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 20 may 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,500 |
| 17 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 16 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 15 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 14 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 27,000 |
| 13 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 10 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 09 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 08 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 07 may 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 |
| 06 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 03 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 02 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 01 may 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 30 abr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 7,500 |
| 29 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 26 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 25 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
| 24 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 23 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 22 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 19 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 18 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 17 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 16 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 15 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 12 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
| 11 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 10 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 09 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 08 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 05 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 04 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 03 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 02 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
| 01 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 28 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,000 |
| 27 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 26 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 25 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
| 22 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 21 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 20 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 19 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 18 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 15 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 14 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 13 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 |
| 12 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,000 |
| 11 mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 08 mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,000 |
| 07 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,000 |
| 06 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 05 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 04 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 01 mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 29 feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 300 |
| 28 feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 10,500 |
| 27 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 26 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 23 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
| 22 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 21 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 20 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 16 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
| 15 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 14 feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
| 13 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 12 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 09 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 08 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 07 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 06 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 05 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 02 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 01 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| *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.