U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,996.00 +23.75 (+0.12%) E-mini Russell 2000 Index Futur
2,044.40 -0.50 (-0.02%) Petróleo
80.95 +0.12 (+0.15%) Oro
2,326.20 -4.60 (-0.20%)
Beijing Capital International Airport Company Limited (BJCHY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:48AM 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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 21 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 20 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 18 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 17 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 14 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 13 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 12 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 100 |
| 11 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 10 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 07 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 06 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 05 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 04 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 03 jun 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 31 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 30 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 100 |
| 29 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 100 |
| 28 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 100 |
| 24 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 100 |
| 23 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 22 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 21 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 20 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 17 may 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 16 may 2024 | 1.7400 | 1.7400 | 1.5920 | 1.5920 | 1.5920 | 300 |
| 15 may 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
| 14 may 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 700 |
| 13 may 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 may 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 900 |
| 09 may 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 08 may 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 07 may 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 06 may 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 03 may 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 02 may 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 7,500 |
| 01 may 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 30 abr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 1,100 |
| 29 abr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 26 abr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 25 abr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 24 abr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 23 abr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 22 abr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 19 abr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 18 abr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 17 abr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 16 abr 2024 | 1.4300 | 1.4800 | 1.3880 | 1.4800 | 1.4800 | 3,500 |
| 15 abr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 100 |
| 12 abr 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
| 11 abr 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
| 10 abr 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
| 09 abr 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | - |
| 08 abr 2024 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 1.4710 | 200 |
| 05 abr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 04 abr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 03 abr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 02 abr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 01 abr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 28 mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 27 mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 26 mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 25 mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 300 |
| 22 mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 300 |
| 21 mar 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| 20 mar 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| 19 mar 2024 | 1.5800 | 1.5800 | 1.4600 | 1.4620 | 1.4620 | 800 |
| 18 mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 300 |
| 15 mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 600 |
| 14 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 13 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 12 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 11 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 08 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 07 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 06 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 05 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 04 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 100 |
| 01 mar 2024 | 1.5800 | 1.5800 | 1.5210 | 1.5800 | 1.5800 | 2,500 |
| 29 feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 28 feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 27 feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 26 feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 23 feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| 22 feb 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 600 |
| 21 feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 20 feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 16 feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 200 |
| 15 feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 14 feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 13 feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 12 feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 09 feb 2024 | 1.4650 | 1.4650 | 1.4100 | 1.4100 | 1.4100 | 1,900 |
| 08 feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 800 |
| 07 feb 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 06 feb 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 05 feb 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3550 | 1.3550 | 1,200 |
| 02 feb 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
| 01 feb 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
| 31 ene 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
| *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.