Mercado fechado

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

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
46,60-0,20 (-0,43%)
A partir de 10:03AM CST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNY
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202246,8246,9646,4846,6046,608.045.142
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
20 de jun. de 20221.5 Dividendo
17 de jun. de 202246,3747,2646,2547,0345,5356.670.396
16 de jun. de 202247,3847,5046,5046,5045,0284.493.103
15 de jun. de 202245,0048,5644,9147,6546,13198.589.228
14 de jun. de 202243,9045,2543,8045,2243,7862.895.792
13 de jun. de 202244,5044,6044,0244,1442,7353.712.124
10 de jun. de 202244,3545,0044,0844,9443,5156.531.953
09 de jun. de 202244,7045,0344,4744,6243,2053.243.046
08 de jun. de 202244,2544,7144,0644,5943,1752.956.201
07 de jun. de 202244,2644,3843,9544,1542,7443.157.460
06 de jun. de 202243,9944,2743,3344,2642,8554.326.745
02 de jun. de 202243,8044,0343,5544,0042,6034.082.891
01 de jun. de 202244,2544,5543,9144,1742,7632.852.073
31 de mai. de 202244,2344,7844,0044,2042,7954.065.261
30 de mai. de 202243,9344,3643,7244,1542,7452.217.489
27 de mai. de 202243,4143,8543,4043,5342,1438.790.063
26 de mai. de 202243,3143,5542,9543,1541,7740.099.222
25 de mai. de 202243,0343,5043,0243,2341,8526.374.891
24 de mai. de 202243,8044,1143,1143,1441,7639.342.426
23 de mai. de 202244,1544,2743,6943,8942,4935.909.822
20 de mai. de 202243,4044,3643,4044,3142,9054.975.115
19 de mai. de 202243,1043,4443,0343,2941,9128.281.629
18 de mai. de 202243,9944,1043,3643,6342,2435.234.171
17 de mai. de 202243,5043,8843,2743,8242,4240.137.298
16 de mai. de 202244,1544,2143,1843,3641,9846.886.281
13 de mai. de 202244,1844,5043,5943,9642,5641.233.483
12 de mai. de 202244,3544,5843,8544,0042,6042.773.836
11 de mai. de 202244,4445,0144,2144,7343,3060.728.482
10 de mai. de 202243,8544,6843,7044,4743,0540.469.305
09 de mai. de 202244,0844,4143,8744,3542,9425.611.950
06 de mai. de 202244,4544,9844,0044,0642,6537.231.482
05 de mai. de 202244,7945,5844,7545,0243,5842.878.154
29 de abr. de 202243,8045,1243,6044,5643,1451.638.636
28 de abr. de 202243,7943,9143,1643,6642,2752.599.939
27 de abr. de 202243,4144,2043,1843,9142,5153.108.352
26 de abr. de 202244,8445,1843,5143,5942,2063.892.364
25 de abr. de 202245,0046,1844,7044,8543,4267.392.037
22 de abr. de 202246,0146,9745,9146,4644,9839.732.577
21 de abr. de 202245,8847,1845,8146,2244,7554.904.356
20 de abr. de 202246,6546,7945,8345,9144,4538.060.988
19 de abr. de 202247,0547,2746,1346,4444,9636.954.300
18 de abr. de 202247,9947,9946,8347,0045,5040.537.521
15 de abr. de 202248,0048,7447,9048,3046,7631.411.511
14 de abr. de 202248,3748,5247,9048,1946,6535.884.891
13 de abr. de 202248,2548,3847,6847,8246,2931.775.137
12 de abr. de 202247,8648,8847,4848,4746,9246.739.555
11 de abr. de 202248,9148,9847,5247,6246,1050.640.496
08 de abr. de 202248,3549,2548,3549,2447,6743.473.184
07 de abr. de 202249,2049,5248,2948,4846,9350.112.992
06 de abr. de 202249,0549,9249,0049,5447,9664.005.275
01 de abr. de 202248,3049,1148,1148,9647,4047.367.667
31 de mar. de 202248,4049,2548,3048,4546,9042.349.781
30 de mar. de 202247,5548,8347,4548,7047,1557.542.713
29 de mar. de 202247,9548,2047,1547,2145,7032.235.684
28 de mar. de 202247,4048,1246,9347,8546,3239.368.626
25 de mar. de 202248,0148,7947,5847,6346,1155.993.803
24 de mar. de 202247,5348,7247,4048,2546,7161.075.714
23 de mar. de 202247,5648,1647,1547,9046,3757.702.918
22 de mar. de 202246,5047,8646,4547,8046,2874.211.155
21 de mar. de 202247,7747,7746,6347,0445,5494.951.866
18 de mar. de 202245,0548,3844,9247,9346,40155.232.341
17 de mar. de 202245,5046,2044,7545,5044,05109.572.199
16 de mar. de 202243,2944,6542,3344,2942,88100.969.426
15 de mar. de 202245,0545,2042,5542,6541,29126.937.879
14 de mar. de 202246,0046,5745,7745,8144,3559.257.848
11 de mar. de 202246,0047,4045,7047,1445,6466.707.823
10 de mar. de 202247,9548,0446,8646,9145,4158.775.280
09 de mar. de 202247,6147,9345,5046,9245,4282.554.495
08 de mar. de 202248,7249,0647,3047,4745,9683.440.296
07 de mar. de 202249,6249,6248,6648,8847,3278.459.673
04 de mar. de 202250,4750,4849,9650,1048,5070.086.471
03 de mar. de 202250,8051,1950,7050,9249,3035.267.571
02 de mar. de 202250,9051,2350,7050,7649,1443.692.256
01 de mar. de 202251,0151,4050,5751,3949,7556.803.579
28 de fev. de 202251,1051,1050,2550,7649,1473.188.326
25 de fev. de 202251,7052,0651,2151,4049,7654.441.639
24 de fev. de 202252,1552,2551,0951,4649,8297.539.602
23 de fev. de 202253,1053,3052,6952,8951,2046.360.166
22 de fev. de 202253,5253,6052,7153,0751,3857.749.929
21 de fev. de 202254,1054,2553,5154,1652,4338.792.845
18 de fev. de 202253,6054,6053,4454,5052,7648.422.611
17 de fev. de 202254,1054,6353,3653,6551,9450.490.447
16 de fev. de 202253,5054,1853,2853,8452,1252.320.987
15 de fev. de 202253,5553,9052,9153,2851,5863.540.572
14 de fev. de 202255,0155,3053,6853,9052,1894.465.413
11 de fev. de 202254,3556,2354,0855,5953,82158.377.687
10 de fev. de 202253,1854,1852,8054,1852,4596.278.716
09 de fev. de 202253,2454,0052,8853,0451,3588.043.453
08 de fev. de 202251,7653,0351,7253,0051,3186.611.569
07 de fev. de 202251,3452,4750,7051,9850,3294.041.650
28 de jan. de 202251,0251,3549,8049,9748,3872.935.539
27 de jan. de 202251,5051,5050,7750,7949,1758.650.221
26 de jan. de 202251,6852,1951,2251,8350,1848.327.488
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...