PICC Property and Casualty Company Limited (PPCCY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

31.65

-0.15

(-0.47%)

Al cierre: 03:13PM EDT

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	32.00	32.00	31.65	31.65	31.65	31,900
20 jun 2024	32.04	32.04	32.03	32.03	32.03	400
18 jun 2024	31.22	31.22	31.22	31.22	31.22	-
17 jun 2024	31.80	31.80	31.22	31.22	31.22	600
14 jun 2024	31.89	31.89	31.40	31.40	31.40	1,000
13 jun 2024	31.47	31.47	31.47	31.47	31.47	300
12 jun 2024	31.47	31.47	31.47	31.47	31.47	1,200
11 jun 2024	31.86	31.86	31.86	31.86	31.86	-
10 jun 2024	31.86	31.86	31.86	31.86	31.86	-
07 jun 2024	32.23	32.23	31.85	31.86	31.86	2,300
06 jun 2024	31.95	31.95	31.48	31.48	31.48	1,900
05 jun 2024	32.00	32.00	31.79	31.81	31.81	2,300
04 jun 2024	32.49	33.49	31.51	33.49	33.49	3,100
03 jun 2024	33.44	33.44	33.44	33.44	33.44	1,000
31 may 2024	32.63	32.63	32.08	32.57	32.57	1,500
30 may 2024	31.93	33.52	31.93	32.78	32.78	5,600
29 may 2024	33.65	33.67	32.93	33.40	33.40	4,500
28 may 2024	34.47	34.47	34.47	34.47	34.47	300
24 may 2024	32.16	32.16	32.16	32.16	32.16	100
23 may 2024	32.16	32.16	32.16	32.16	32.16	300
22 may 2024	32.03	32.03	31.82	31.82	31.82	600
21 may 2024	33.61	33.61	33.61	33.61	33.61	100
20 may 2024	34.01	34.01	34.01	34.01	34.01	300
17 may 2024	33.22	33.22	33.22	33.22	33.22	-
16 may 2024	33.22	33.22	33.22	33.22	33.22	-
15 may 2024	33.16	33.22	33.16	33.22	33.22	500
14 may 2024	32.02	32.02	32.02	32.02	32.02	200
13 may 2024	33.12	33.12	33.12	33.12	33.12	400
10 may 2024	31.47	31.47	31.47	31.47	31.47	-
09 may 2024	31.50	31.50	31.47	31.47	31.47	1,400
08 may 2024	29.83	30.57	29.83	30.57	30.57	2,600
07 may 2024	30.47	30.47	30.46	30.47	30.47	1,900
06 may 2024	29.89	30.74	29.89	30.44	30.44	2,700
03 may 2024	30.23	30.27	29.36	29.36	29.36	2,000
02 may 2024	30.07	30.07	29.64	29.88	29.88	800
01 may 2024	31.10	31.10	31.04	31.04	31.04	800
30 abr 2024	30.86	30.86	30.86	30.86	30.86	500
29 abr 2024	32.47	32.47	32.47	32.47	32.47	-
26 abr 2024	31.92	32.47	31.92	32.47	32.47	1,000
25 abr 2024	32.16	32.16	32.16	32.16	32.16	-
24 abr 2024	32.16	32.16	32.16	32.16	32.16	-
23 abr 2024	31.32	32.16	31.32	32.16	32.16	3,800
22 abr 2024	29.87	31.38	29.87	31.38	31.38	2,300
19 abr 2024	32.41	32.41	32.15	32.15	32.15	2,000
18 abr 2024	32.58	33.52	31.54	31.54	31.54	2,300
17 abr 2024	31.80	32.15	30.79	30.79	30.79	2,400
16 abr 2024	32.58	32.58	31.69	31.69	31.69	2,700
15 abr 2024	32.24	32.24	32.20	32.20	32.20	400
12 abr 2024	31.55	31.55	31.53	31.53	31.53	500
11 abr 2024	32.24	32.25	32.12	32.12	32.12	3,000
10 abr 2024	32.00	32.00	31.20	31.20	31.20	300
09 abr 2024	33.42	33.42	33.42	33.42	33.42	-
08 abr 2024	33.57	33.85	33.42	33.42	33.42	2,500
05 abr 2024	32.40	32.61	32.40	32.61	32.61	1,000
04 abr 2024	33.52	33.66	32.50	33.66	33.66	500
03 abr 2024	33.72	33.88	33.55	33.88	33.88	1,300
02 abr 2024	32.75	32.75	32.75	32.75	32.75	-
01 abr 2024	31.89	33.12	31.89	32.75	32.75	3,300
28 mar 2024	33.90	33.90	33.90	33.90	33.90	300
27 mar 2024	33.00	33.00	33.00	33.00	33.00	1,800
26 mar 2024	32.78	32.79	32.78	32.79	32.79	3,700
25 mar 2024	33.20	33.20	33.20	33.20	33.20	300
22 mar 2024	33.51	33.51	32.97	32.97	32.97	600
21 mar 2024	33.42	33.42	33.41	33.41	33.41	2,000
20 mar 2024	33.18	33.28	33.05	33.28	33.28	1,000
19 mar 2024	33.39	33.74	33.22	33.74	33.74	2,000
18 mar 2024	34.03	34.03	34.03	34.03	34.03	-
15 mar 2024	34.03	34.03	34.03	34.03	34.03	300
14 mar 2024	35.60	35.60	35.60	35.60	35.60	-
13 mar 2024	35.49	35.60	35.49	35.60	35.60	800
12 mar 2024	35.21	35.21	34.68	34.75	34.75	800
11 mar 2024	35.16	35.16	35.16	35.16	35.16	-
08 mar 2024	35.16	35.16	35.16	35.16	35.16	500
07 mar 2024	34.79	34.81	34.50	34.50	34.50	3,700
06 mar 2024	33.70	34.20	33.70	34.20	34.20	1,000
05 mar 2024	34.34	34.34	33.96	33.96	33.96	1,900
04 mar 2024	33.68	33.68	33.60	33.60	33.60	600
01 mar 2024	34.38	34.53	34.38	34.42	34.42	900
29 feb 2024	33.90	33.90	33.90	33.90	33.90	300
28 feb 2024	34.76	34.76	34.76	34.76	34.76	400
27 feb 2024	35.00	35.00	34.75	34.75	34.75	13,000
26 feb 2024	34.45	34.45	34.45	34.45	34.45	300
23 feb 2024	34.45	34.45	34.45	34.45	34.45	700
22 feb 2024	31.85	31.85	31.85	31.85	31.85	-
21 feb 2024	31.76	31.99	31.76	31.85	31.85	1,400
20 feb 2024	31.92	31.92	31.86	31.86	31.86	800
16 feb 2024	30.90	30.90	30.68	30.68	30.68	2,900
15 feb 2024	30.66	31.17	30.32	31.17	31.17	6,400
14 feb 2024	30.30	30.30	30.27	30.30	30.30	1,100
13 feb 2024	30.31	30.31	30.31	30.31	30.31	600
12 feb 2024	30.03	30.03	30.03	30.03	30.03	-
09 feb 2024	29.94	30.03	29.53	30.03	30.03	5,000
08 feb 2024	30.10	30.20	30.10	30.20	30.20	400
07 feb 2024	30.90	30.90	30.90	30.90	30.90	700
06 feb 2024	31.60	31.85	31.60	31.85	31.85	900
05 feb 2024	30.55	30.73	30.55	30.60	30.60	900
02 feb 2024	30.60	30.60	30.60	30.60	30.60	1,100
01 feb 2024	31.04	31.11	31.04	31.11	31.11	1,300
31 ene 2024	31.16	31.16	31.09	31.09	31.09	500
30 ene 2024	30.43	30.43	30.43	30.43	30.43	1,600
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...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

PICC Property and Casualty Company Limited (PPCCY)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)