Mercado abrirá em 8 h 59 min

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

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
42,87-0,16 (-0,37%)
A partir de 11:30AM CST. Mercado aberto.
Período:
22 de jul. de 2023 - 22 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 202443,1043,2242,7942,8742,8723.193.043
19 de jul. de 202442,3743,1542,2043,0343,0361.077.539
18 de jul. de 202442,1942,6441,9642,3742,3751.362.418
17 de jul. de 202441,2542,4241,2542,2942,2977.840.627
16 de jul. de 202442,0042,1140,6841,1941,1993.998.504
15 de jul. de 202442,6042,9842,4842,5342,5335.484.792
12 de jul. de 202442,0042,8642,0042,6842,6849.569.726
11 de jul. de 202442,2742,4941,9141,9441,9437.556.984
10 de jul. de 202441,0741,9341,0741,8641,8636.127.314
09 de jul. de 202440,8341,5940,4641,5241,5238.140.275
08 de jul. de 202440,9041,3640,6840,8440,8433.954.844
05 de jul. de 202441,9841,9841,9841,9841,98-
04 de jul. de 202442,2642,5641,9641,9841,9832.485.145
03 de jul. de 202442,1842,4341,9142,2742,2729.574.788
02 de jul. de 202441,4142,7541,4042,1742,1756.885.747
01 de jul. de 202441,4141,6740,6441,6241,6247.419.754
28 de jun. de 202441,3541,9041,2641,3641,3639.934.516
27 de jun. de 202441,5141,6441,2541,4241,4236.797.498
26 de jun. de 202441,4841,8241,2941,6541,6526.506.064
25 de jun. de 202441,7942,1241,4441,5541,5538.283.591
24 de jun. de 202441,5342,0541,2241,8041,8044.592.791
21 de jun. de 202441,4941,8241,3241,6741,6738.505.452
20 de jun. de 202441,9942,0741,5141,5141,5136.478.992
19 de jun. de 202441,7442,1941,6142,0042,0041.063.957
18 de jun. de 202441,7042,0541,5741,7341,7335.345.219
17 de jun. de 202441,6041,8341,3841,5841,5838.472.747
14 de jun. de 202441,1942,1941,1641,8741,8763.562.438
13 de jun. de 202441,5841,6641,1941,3041,3032.042.801
12 de jun. de 202441,8341,9041,3641,4041,4039.834.017
11 de jun. de 202441,9142,1941,6041,8341,8342.236.279
07 de jun. de 202442,6042,7842,0042,1242,1242.139.379
06 de jun. de 202443,2043,3342,3742,4542,4554.262.089
05 de jun. de 202443,2643,2842,9443,0843,0836.188.007
04 de jun. de 202443,0843,5143,0143,2743,2739.817.760
03 de jun. de 202442,9943,4642,6143,1343,1344.651.840
31 de mai. de 202443,4044,1043,0643,0743,0748.249.218
30 de mai. de 202443,3143,6642,9043,1543,1539.395.493
29 de mai. de 202443,5944,1343,3643,4743,4743.942.250
28 de mai. de 202444,1644,3543,6243,7643,7642.192.179
27 de mai. de 202444,0044,3943,8844,1044,1041.274.221
24 de mai. de 202444,5544,8043,8643,8943,8954.128.575
23 de mai. de 202444,9245,1744,5244,7844,7863.592.313
22 de mai. de 202445,3046,0545,1545,4045,4075.133.666
21 de mai. de 202445,0845,5445,0245,4045,4055.109.616
20 de mai. de 202445,7046,0744,8345,4645,46147.945.253
17 de mai. de 202443,6045,2043,4545,2045,20189.457.995
16 de mai. de 202442,2043,3941,9643,0543,0593.478.227
15 de mai. de 202442,2842,3041,6641,8441,8439.911.880
14 de mai. de 202442,6542,8042,1542,3142,3139.651.152
13 de mai. de 202442,5142,8942,1742,6542,6549.348.084
10 de mai. de 202442,6043,1842,5242,9342,9367.767.018
09 de mai. de 202441,8742,5841,8642,3442,3441.354.149
08 de mai. de 202442,4542,7041,8841,9541,9544.733.513
07 de mai. de 202442,5042,7942,1942,5942,5952.815.226
06 de mai. de 202443,1543,2842,3742,4942,49106.274.704
30 de abr. de 202442,0842,1641,3241,3641,3651.819.014
29 de abr. de 202441,5042,8841,4142,0842,0887.545.482
26 de abr. de 202440,9941,7840,8141,5341,5369.427.606
25 de abr. de 202440,5241,2840,3041,0641,0658.217.790
24 de abr. de 202440,3940,7040,1140,6040,6054.996.437
23 de abr. de 202439,8240,1039,6139,8939,8934.265.310
22 de abr. de 202439,4940,0939,4939,8339,8339.122.784
19 de abr. de 202439,4739,7839,2039,4239,4236.839.491
18 de abr. de 202438,9040,3038,8139,7039,7084.608.897
17 de abr. de 202438,2739,0238,0138,9538,9559.458.529
16 de abr. de 202438,3638,7938,0838,2838,2862.674.707
15 de abr. de 202437,7838,5037,6838,3638,3677.160.909
12 de abr. de 202438,8038,9937,6737,7837,7891.894.711
11 de abr. de 202439,0339,1438,6138,9538,9544.321.365
10 de abr. de 202439,9940,0739,1039,2039,2066.754.496
09 de abr. de 202440,2740,4840,1040,1140,1129.392.411
08 de abr. de 202440,2840,4339,8840,2240,2243.590.246
03 de abr. de 202440,9041,0540,5040,5040,5046.364.011
02 de abr. de 202441,1941,4640,9141,0041,0039.996.585
01 de abr. de 202440,9541,2540,9041,2541,2538.706.274
29 de mar. de 202440,7841,2440,7740,8140,8119.745.460
28 de mar. de 202440,6041,2640,4540,6940,6943.233.995
27 de mar. de 202440,7840,9840,6540,6540,6534.619.025
26 de mar. de 202440,4440,9540,4440,9040,9040.299.063
25 de mar. de 202440,4540,8840,3540,4440,4443.760.130
22 de mar. de 202441,0341,1340,2540,5640,56112.550.368
21 de mar. de 202442,0942,4341,8142,0342,0341.497.624
20 de mar. de 202441,7542,0541,6841,9241,9228.361.668
19 de mar. de 202442,4042,4041,8041,8341,8348.601.533
18 de mar. de 202442,3542,6642,0742,5642,5641.626.271
15 de mar. de 202442,5142,6442,0242,4842,4839.867.511
14 de mar. de 202442,3742,8942,3042,4542,4536.088.956
13 de mar. de 202443,7343,7642,5742,6342,6370.121.585
12 de mar. de 202443,1743,8842,8843,8143,8167.920.636
11 de mar. de 202442,7843,2842,7443,1643,1643.597.274
08 de mar. de 202442,8743,2042,5542,8842,8837.249.362
07 de mar. de 202442,7743,4642,7343,0643,0664.896.213
06 de mar. de 202442,7942,9142,4642,5042,5034.276.283
05 de mar. de 202442,1542,8842,0542,8142,8162.343.723
04 de mar. de 202442,7342,8242,2042,3442,3454.504.680
01 de mar. de 202442,8043,0942,5242,9942,9944.577.376
29 de fev. de 202442,5243,0742,5042,9042,9045.509.167
28 de fev. de 202443,1943,2842,6542,6542,6553.576.359
27 de fev. de 202442,8243,1542,7043,1243,1242.901.252
26 de fev. de 202443,9043,9142,9042,9542,9561.619.568
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...