China Life Insurance Company Limited (CILJF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 300 |
| 13 jun 2024 | 1.4400 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | 3,100 |
| 12 jun 2024 | 1.2700 | 1.4900 | 1.2700 | 1.4900 | 1.4900 | 16,000 |
| 11 jun 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 7,200 |
| 10 jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 07 jun 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 3,900 |
| 06 jun 2024 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 3,900 |
| 05 jun 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 15,700 |
| 04 jun 2024 | 1.5000 | 1.5800 | 1.4100 | 1.4100 | 1.4100 | 8,100 |
| 03 jun 2024 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 10,500 |
| 31 may 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 30 may 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 400 |
| 29 may 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 70,000 |
| 28 may 2024 | 1.5600 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 8,000 |
| 24 may 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 3,900 |
| 23 may 2024 | 1.7000 | 1.7000 | 1.4800 | 1.5900 | 1.5900 | 3,900 |
| 22 may 2024 | 1.5900 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 1,700 |
| 21 may 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 20 may 2024 | 1.6200 | 1.7300 | 1.6200 | 1.6500 | 1.6500 | 9,100 |
| 17 may 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 35,000 |
| 16 may 2024 | 1.7100 | 1.7100 | 1.5000 | 1.6000 | 1.6000 | 3,500 |
| 15 may 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 4,500 |
| 14 may 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 23,800 |
| 13 may 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 10,500 |
| 10 may 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 8,100 |
| 09 may 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,200 |
| 08 may 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 10,000 |
| 07 may 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 400 |
| 06 may 2024 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 12,200 |
| 03 may 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 11,300 |
| 02 may 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 5,000 |
| 01 may 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 7,400 |
| 30 abr 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 8,200 |
| 29 abr 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 24,200 |
| 26 abr 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 40,800 |
| 25 abr 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 6,100 |
| 24 abr 2024 | 1.4000 | 1.4000 | 1.2000 | 1.2200 | 1.2200 | 18,800 |
| 23 abr 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 1,400 |
| 22 abr 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 33,900 |
| 19 abr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 10,800 |
| 18 abr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 17 abr 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 4,900 |
| 16 abr 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 7,400 |
| 15 abr 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 11,900 |
| 12 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,200 |
| 11 abr 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 4,500 |
| 10 abr 2024 | 1.1700 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 2,300 |
| 09 abr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 800 |
| 08 abr 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
| 05 abr 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 22,000 |
| 04 abr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| 03 abr 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 3,300 |
| 02 abr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 1,200 |
| 01 abr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 18,400 |
| 28 mar 2024 | 1.1000 | 1.2200 | 1.1000 | 1.2100 | 1.2100 | 59,600 |
| 27 mar 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 27,900 |
| 26 mar 2024 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 30,900 |
| 25 mar 2024 | 1.1900 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 205,600 |
| 22 mar 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 4,800 |
| 21 mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 200 |
| 20 mar 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 27,700 |
| 19 mar 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 9,200 |
| 18 mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 12,100 |
| 15 mar 2024 | 1.2400 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 6,400 |
| 14 mar 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 200 |
| 13 mar 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 600 |
| 12 mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| 11 mar 2024 | 1.2500 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 4,300 |
| 08 mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 6,200 |
| 07 mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 2,100 |
| 06 mar 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 1,000 |
| 05 mar 2024 | 1.2200 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 8,000 |
| 04 mar 2024 | 1.0900 | 1.2300 | 1.0900 | 1.2100 | 1.2100 | 18,100 |
| 01 mar 2024 | 1.2000 | 1.2700 | 1.1600 | 1.2500 | 1.2500 | 13,200 |
| 29 feb 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 18,000 |
| 28 feb 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 17,500 |
| 27 feb 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 4,800 |
| 26 feb 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 4,900 |
| 23 feb 2024 | 1.4000 | 1.4000 | 1.2100 | 1.3400 | 1.3400 | 9,200 |
| 22 feb 2024 | 1.2500 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 3,900 |
| 21 feb 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 3,900 |
| 20 feb 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 6,900 |
| 16 feb 2024 | 1.1900 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 25,000 |
| 15 feb 2024 | 1.2100 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 41,300 |
| 14 feb 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 5,100 |
| 13 feb 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 7,800 |
| 12 feb 2024 | 1.2500 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 26,900 |
| 09 feb 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 63,300 |
| 08 feb 2024 | 1.2200 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 5,200 |
| 07 feb 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 39,000 |
| 06 feb 2024 | 1.1500 | 1.2300 | 1.1300 | 1.2200 | 1.2200 | 25,800 |
| 05 feb 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1400 | 1.1400 | 9,700 |
| 02 feb 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 6,600 |
| 01 feb 2024 | 1.1300 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 16,400 |
| 31 ene 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 2,900 |
| 30 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 19,000 |
| 29 ene 2024 | 1.2200 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 27,200 |
| 26 ene 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 30,100 |
| 25 ene 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1700 | 1.1700 | 204,400 |
| 24 ene 2024 | 1.1400 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 3,800 |
| *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.