Mercado fechado

Ping An Insurance (Group) Company of China, Ltd. (601318.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
40,81-0,48 (-1,16%)
No fechamento: 03:00PM CST
Período:
19 de ago. de 2021 - 19 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de ago. de 2022------
18 de ago. de 202241,1541,1840,7640,8140,8129.407.958
17 de ago. de 202241,0541,4840,7241,2941,2937.572.182
16 de ago. de 202241,3441,4740,9040,9940,9927.739.045
15 de ago. de 202241,4341,7641,1341,1441,1433.276.942
12 de ago. de 202241,2641,7641,1441,6141,6135.993.337
11 de ago. de 202240,5941,6840,4241,4641,4661.070.138
10 de ago. de 202240,9641,0840,3640,4040,4046.008.881
09 de ago. de 202241,1741,2140,9240,9640,9625.139.703
08 de ago. de 202241,3041,5441,0041,1841,1830.159.403
05 de ago. de 202241,2941,6840,9841,5441,5429.671.019
04 de ago. de 202241,1241,3040,9041,0841,0825.116.335
03 de ago. de 202241,1441,4040,7440,8340,8340.785.171
02 de ago. de 202241,5341,5540,5341,1741,1760.400.823
01 de ago. de 202242,1142,1241,7541,8441,8430.655.094
29 de jul. de 202242,7943,1542,1042,1242,1246.070.387
28 de jul. de 202242,9043,2542,7142,7242,7234.874.952
27 de jul. de 202243,0643,1842,7042,7942,7929.639.869
26 de jul. de 202242,9543,2942,9243,2043,2022.847.447
25 de jul. de 202243,0043,1242,7242,9242,9222.513.504
22 de jul. de 202242,8043,3642,7843,0543,0529.435.598
21 de jul. de 202243,2343,2542,6542,7442,7440.556.770
20 de jul. de 202243,7843,8343,3643,4043,4024.956.569
19 de jul. de 202243,4243,7742,9043,4043,4035.610.607
18 de jul. de 202242,7543,6942,7243,4543,4535.524.425
15 de jul. de 202243,6144,0942,7042,7142,7169.404.157
14 de jul. de 202244,9045,0443,4343,6043,6090.304.414
13 de jul. de 202245,4245,6345,0045,0845,0829.658.829
12 de jul. de 202245,3845,7445,1245,5145,5125.405.548
11 de jul. de 202245,6145,7745,2245,3845,3828.113.511
08 de jul. de 202245,9146,3845,6845,8245,8229.228.342
07 de jul. de 202245,6546,1445,5945,6045,6029.372.210
06 de jul. de 202246,6246,6345,7545,8545,8538.956.093
05 de jul. de 202246,4847,5546,3846,6146,6145.256.850
04 de jul. de 202246,2046,5045,8046,4646,4640.712.960
01 de jul. de 202246,7046,9846,1246,3146,3135.756.842
30 de jun. de 202246,8047,2046,4646,6946,6939.185.266
29 de jun. de 202246,8947,4446,5846,7946,7941.277.246
28 de jun. de 202246,8247,1946,3546,9046,9035.170.689
27 de jun. de 202246,8547,1046,5046,8046,8044.985.821
24 de jun. de 202246,4346,8546,2246,7646,7653.672.389
23 de jun. de 202245,6346,5045,6346,2546,2549.426.523
22 de jun. de 202246,2046,3245,4045,4045,4043.690.689
21 de jun. de 202245,6846,7845,4546,1346,1368.456.932
20 de jun. de 202245,7245,8545,0545,3645,3657.061.489
17 de jun. de 202246,3747,2646,2547,0347,0356.670.396
16 de jun. de 202247,3847,5046,5046,5046,5084.493.103
15 de jun. de 202245,0048,5644,9147,6547,65198.589.228
14 de jun. de 202243,9045,2543,8045,2245,2262.895.792
13 de jun. de 202244,5044,6044,0244,1444,1453.712.124
10 de jun. de 202244,3545,0044,0844,9444,9456.531.953
09 de jun. de 202244,7045,0344,4744,6244,6253.243.046
08 de jun. de 202244,2544,7144,0644,5944,5952.956.201
07 de jun. de 202244,2644,3843,9544,1544,1543.157.460
06 de jun. de 202243,9944,2743,3344,2644,2654.326.745
02 de jun. de 202243,8044,0343,5544,0044,0034.082.891
01 de jun. de 202244,2544,5543,9144,1744,1732.852.073
31 de mai. de 202244,2344,7844,0044,2044,2054.065.261
30 de mai. de 202243,9344,3643,7244,1544,1552.217.489
27 de mai. de 202243,4143,8543,4043,5343,5338.790.063
26 de mai. de 202243,3143,5542,9543,1543,1540.099.222
25 de mai. de 202243,0343,5043,0243,2343,2326.374.891
24 de mai. de 202243,8044,1143,1143,1443,1439.342.426
23 de mai. de 202244,1544,2743,6943,8943,8935.909.822
20 de mai. de 202243,4044,3643,4044,3144,3154.975.115
19 de mai. de 202243,1043,4443,0343,2943,2928.281.629
18 de mai. de 202243,9944,1043,3643,6343,6335.234.171
17 de mai. de 202243,5043,8843,2743,8243,8240.137.298
16 de mai. de 202244,1544,2143,1843,3643,3646.886.281
13 de mai. de 202244,1844,5043,5943,9643,9641.233.483
12 de mai. de 202244,3544,5843,8544,0044,0042.773.836
11 de mai. de 202244,4445,0144,2144,7344,7360.728.482
10 de mai. de 202243,8544,6843,7044,4744,4740.469.305
09 de mai. de 202244,0844,4143,8744,3544,3525.611.950
06 de mai. de 202244,4544,9844,0044,0644,0637.231.482
05 de mai. de 202244,7945,5844,7545,0245,0242.878.154
29 de abr. de 202243,8045,1243,6044,5644,5651.638.636
28 de abr. de 202243,7943,9143,1643,6643,6652.599.939
27 de abr. de 202243,4144,2043,1843,9143,9153.108.352
26 de abr. de 202244,8445,1843,5143,5943,5963.892.364
25 de abr. de 202245,0046,1844,7044,8544,8567.392.037
22 de abr. de 202246,0146,9745,9146,4646,4639.732.577
21 de abr. de 202245,8847,1845,8146,2246,2254.904.356
20 de abr. de 202246,6546,7945,8345,9145,9138.060.988
19 de abr. de 202247,0547,2746,1346,4446,4436.954.300
18 de abr. de 202247,9947,9946,8347,0047,0040.537.521
15 de abr. de 202248,0048,7447,9048,3048,3031.411.511
14 de abr. de 202248,3748,5247,9048,1948,1935.884.891
13 de abr. de 202248,2548,3847,6847,8247,8231.775.137
12 de abr. de 202247,8648,8847,4848,4748,4746.739.555
11 de abr. de 202248,9148,9847,5247,6247,6250.640.496
08 de abr. de 202248,3549,2548,3549,2449,2443.473.184
07 de abr. de 202249,2049,5248,2948,4848,4850.112.992
06 de abr. de 202249,0549,9249,0049,5449,5464.005.275
01 de abr. de 202248,3049,1148,1148,9648,9647.367.667
31 de mar. de 202248,4049,2548,3048,4548,4542.349.781
30 de mar. de 202247,5548,8347,4548,7048,7057.542.713
29 de mar. de 202247,9548,2047,1547,2147,2132.235.684
28 de mar. de 202247,4048,1246,9347,8547,8539.368.626
25 de mar. de 202248,0148,7947,5847,6347,6355.993.803
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...