U.S. markets open in 1 hour 44 minutes
F S&P 500
5,538.75 +4.50 (+0.08%) F Dow Jones
39,682.00 +99.00 (+0.25%) F Nasdaq
19,967.00 -15.75 (-0.08%) E-mini Russell 2000 Index Futur
2,049.30 +5.90 (+0.29%) Petróleo
80.97 +0.24 (+0.30%) Oro
2,338.30 +7.10 (+0.30%)
Industrial and Commercial Bank of China Limited (IDCBY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:17PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 11.66 | 11.66 | 11.46 | 11.48 | 11.48 | 205,900 |
| 20 jun 2024 | 11.62 | 11.64 | 11.59 | 11.64 | 11.64 | 56,300 |
| 18 jun 2024 | 10.88 | 11.44 | 10.88 | 11.25 | 11.25 | 31,500 |
| 17 jun 2024 | 11.21 | 11.24 | 11.03 | 11.07 | 11.07 | 48,200 |
| 14 jun 2024 | 10.97 | 11.01 | 10.97 | 11.01 | 11.01 | 13,600 |
| 13 jun 2024 | 11.00 | 11.01 | 10.91 | 10.97 | 10.97 | 49,700 |
| 12 jun 2024 | 11.09 | 11.12 | 11.01 | 11.02 | 11.02 | 15,500 |
| 11 jun 2024 | 11.05 | 11.12 | 11.03 | 11.07 | 11.07 | 20,100 |
| 10 jun 2024 | 11.19 | 11.25 | 11.18 | 11.20 | 11.20 | 15,000 |
| 07 jun 2024 | 11.24 | 11.24 | 11.14 | 11.15 | 11.15 | 12,800 |
| 06 jun 2024 | 11.28 | 11.28 | 11.12 | 11.15 | 11.15 | 43,200 |
| 05 jun 2024 | 11.26 | 11.29 | 11.24 | 11.28 | 11.28 | 23,800 |
| 04 jun 2024 | 11.27 | 11.31 | 11.26 | 11.30 | 11.30 | 39,800 |
| 03 jun 2024 | 11.39 | 11.39 | 11.29 | 11.31 | 11.31 | 18,800 |
| 31 may 2024 | 11.27 | 11.36 | 11.24 | 11.36 | 11.36 | 221,900 |
| 30 may 2024 | 11.50 | 11.50 | 11.38 | 11.49 | 11.49 | 26,300 |
| 29 may 2024 | 11.66 | 11.66 | 11.53 | 11.55 | 11.55 | 26,200 |
| 28 may 2024 | 11.80 | 11.81 | 11.77 | 11.80 | 11.80 | 76,100 |
| 24 may 2024 | 11.91 | 11.93 | 11.85 | 11.93 | 11.93 | 13,400 |
| 23 may 2024 | 11.89 | 11.95 | 11.80 | 11.85 | 11.85 | 17,600 |
| 22 may 2024 | 12.08 | 12.09 | 11.95 | 12.05 | 12.05 | 26,000 |
| 21 may 2024 | 12.10 | 12.13 | 11.81 | 12.06 | 12.06 | 202,300 |
| 20 may 2024 | 11.81 | 12.08 | 11.81 | 12.07 | 12.07 | 116,100 |
| 17 may 2024 | 12.07 | 12.08 | 11.66 | 12.04 | 12.04 | 241,900 |
| 16 may 2024 | 11.80 | 12.08 | 11.80 | 12.07 | 12.07 | 142,400 |
| 15 may 2024 | 11.04 | 11.46 | 11.04 | 11.41 | 11.41 | 24,600 |
| 14 may 2024 | 11.26 | 11.52 | 11.26 | 11.35 | 11.35 | 25,600 |
| 13 may 2024 | 11.78 | 11.78 | 11.24 | 11.59 | 11.59 | 26,500 |
| 10 may 2024 | 11.50 | 11.55 | 11.50 | 11.51 | 11.51 | 29,000 |
| 09 may 2024 | 11.10 | 11.15 | 11.09 | 11.11 | 11.11 | 17,600 |
| 08 may 2024 | 10.92 | 10.97 | 10.89 | 10.92 | 10.92 | 21,900 |
| 07 may 2024 | 10.67 | 10.97 | 10.67 | 10.93 | 10.93 | 16,300 |
| 06 may 2024 | 10.89 | 10.94 | 10.89 | 10.92 | 10.92 | 35,100 |
| 03 may 2024 | 10.91 | 10.94 | 10.89 | 10.94 | 10.94 | 23,300 |
| 02 may 2024 | 10.74 | 10.93 | 10.74 | 10.89 | 10.89 | 17,500 |
| 01 may 2024 | 10.72 | 10.79 | 10.68 | 10.70 | 10.70 | 32,000 |
| 30 abr 2024 | 10.40 | 10.78 | 10.40 | 10.65 | 10.65 | 44,000 |
| 29 abr 2024 | 10.68 | 10.68 | 10.57 | 10.62 | 10.62 | 73,900 |
| 26 abr 2024 | 11.00 | 11.00 | 10.50 | 10.51 | 10.51 | 35,500 |
| 25 abr 2024 | 10.58 | 10.61 | 10.54 | 10.61 | 10.61 | 79,600 |
| 24 abr 2024 | 10.48 | 10.52 | 10.47 | 10.51 | 10.51 | 18,800 |
| 23 abr 2024 | 10.11 | 10.61 | 10.11 | 10.47 | 10.47 | 17,500 |
| 22 abr 2024 | 10.49 | 10.50 | 10.41 | 10.49 | 10.49 | 36,900 |
| 19 abr 2024 | 10.47 | 10.50 | 10.45 | 10.49 | 10.49 | 41,800 |
| 18 abr 2024 | 10.42 | 10.47 | 10.13 | 10.43 | 10.43 | 64,200 |
| 17 abr 2024 | 10.28 | 10.28 | 10.10 | 10.17 | 10.17 | 81,000 |
| 16 abr 2024 | 10.12 | 10.17 | 10.11 | 10.12 | 10.12 | 53,000 |
| 15 abr 2024 | 10.22 | 10.23 | 10.14 | 10.14 | 10.14 | 51,900 |
| 12 abr 2024 | 10.07 | 10.07 | 10.03 | 10.03 | 10.03 | 17,600 |
| 11 abr 2024 | 9.99 | 10.33 | 9.99 | 10.29 | 10.29 | 39,700 |
| 10 abr 2024 | 10.17 | 10.26 | 10.06 | 10.25 | 10.25 | 35,500 |
| 09 abr 2024 | 10.27 | 10.28 | 10.24 | 10.25 | 10.25 | 16,300 |
| 08 abr 2024 | 9.98 | 10.28 | 9.98 | 10.19 | 10.19 | 128,800 |
| 05 abr 2024 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 33,700 |
| 04 abr 2024 | 10.23 | 10.29 | 10.16 | 10.16 | 10.16 | 69,800 |
| 03 abr 2024 | 10.19 | 10.24 | 10.18 | 10.19 | 10.19 | 153,700 |
| 02 abr 2024 | 10.15 | 10.28 | 10.10 | 10.25 | 10.25 | 20,400 |
| 01 abr 2024 | 9.84 | 10.14 | 9.84 | 10.03 | 10.03 | 40,100 |
| 28 mar 2024 | 10.15 | 10.15 | 9.97 | 10.02 | 10.02 | 35,700 |
| 27 mar 2024 | 9.78 | 10.15 | 9.78 | 10.05 | 10.05 | 35,600 |
| 26 mar 2024 | 10.03 | 10.20 | 9.88 | 10.15 | 10.15 | 111,300 |
| 25 mar 2024 | 9.71 | 10.36 | 9.71 | 9.99 | 9.99 | 51,100 |
| 22 mar 2024 | 10.39 | 10.39 | 9.99 | 9.99 | 9.99 | 137,200 |
| 21 mar 2024 | 10.10 | 10.13 | 10.08 | 10.09 | 10.09 | 57,000 |
| 20 mar 2024 | 9.99 | 10.03 | 9.95 | 10.03 | 10.03 | 21,600 |
| 19 mar 2024 | 9.63 | 10.02 | 9.63 | 10.02 | 10.02 | 68,000 |
| 18 mar 2024 | 10.00 | 10.06 | 10.00 | 10.02 | 10.02 | 55,400 |
| 15 mar 2024 | 9.90 | 10.13 | 9.90 | 10.12 | 10.12 | 112,600 |
| 14 mar 2024 | 10.13 | 10.16 | 10.13 | 10.14 | 10.14 | 44,700 |
| 13 mar 2024 | 10.33 | 10.38 | 10.25 | 10.27 | 10.27 | 42,400 |
| 12 mar 2024 | 10.40 | 10.44 | 10.37 | 10.42 | 10.42 | 196,600 |
| 11 mar 2024 | 10.66 | 10.66 | 10.34 | 10.36 | 10.36 | 16,700 |
| 08 mar 2024 | 10.08 | 10.34 | 10.08 | 10.32 | 10.32 | 56,800 |
| 07 mar 2024 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | 20,600 |
| 06 mar 2024 | 10.50 | 10.50 | 10.22 | 10.25 | 10.25 | 37,100 |
| 05 mar 2024 | 10.15 | 10.20 | 10.13 | 10.13 | 10.13 | 43,300 |
| 04 mar 2024 | 10.68 | 10.68 | 9.93 | 10.15 | 10.15 | 26,200 |
| 01 mar 2024 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | 51,200 |
| 29 feb 2024 | 10.27 | 10.62 | 9.95 | 10.22 | 10.22 | 87,000 |
| 28 feb 2024 | 10.26 | 10.31 | 10.25 | 10.27 | 10.27 | 52,600 |
| 27 feb 2024 | 10.44 | 10.46 | 10.37 | 10.46 | 10.46 | 43,300 |
| 26 feb 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 61,700 |
| 23 feb 2024 | 10.50 | 10.60 | 10.26 | 10.53 | 10.53 | 117,400 |
| 22 feb 2024 | 10.39 | 10.40 | 10.35 | 10.35 | 10.35 | 17,800 |
| 21 feb 2024 | 10.32 | 10.36 | 10.28 | 10.32 | 10.32 | 144,700 |
| 20 feb 2024 | 10.04 | 10.19 | 10.04 | 10.08 | 10.08 | 81,900 |
| 16 feb 2024 | 9.90 | 10.02 | 9.90 | 9.97 | 9.97 | 30,500 |
| 15 feb 2024 | 9.91 | 9.94 | 9.88 | 9.90 | 9.90 | 38,700 |
| 14 feb 2024 | 9.82 | 9.87 | 9.80 | 9.87 | 9.87 | 31,400 |
| 13 feb 2024 | 10.05 | 10.05 | 9.68 | 9.79 | 9.79 | 34,500 |
| 12 feb 2024 | 9.78 | 9.96 | 9.78 | 9.91 | 9.91 | 27,100 |
| 09 feb 2024 | 9.68 | 9.75 | 9.64 | 9.71 | 9.71 | 65,400 |
| 08 feb 2024 | 9.80 | 9.80 | 9.69 | 9.69 | 9.69 | 36,200 |
| 07 feb 2024 | 9.90 | 9.90 | 9.83 | 9.89 | 9.89 | 25,300 |
| 06 feb 2024 | 9.84 | 10.01 | 9.84 | 10.01 | 10.01 | 97,900 |
| 05 feb 2024 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | 105,800 |
| 02 feb 2024 | 9.56 | 9.59 | 9.51 | 9.57 | 9.57 | 52,400 |
| 01 feb 2024 | 9.66 | 9.69 | 9.58 | 9.66 | 9.66 | 92,300 |
| 31 ene 2024 | 9.70 | 9.80 | 9.67 | 9.71 | 9.71 | 141,000 |
| 30 ene 2024 | 9.61 | 9.70 | 9.61 | 9.69 | 9.69 | 58,900 |
| *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.