Mercado abrirá em 8 h 35 min

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

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
48,75+0,19 (+0,39%)
A partir de 11:30AM CST. Mercado aberto.
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 202348,6048,9948,5048,7548,7518.617.538
26 de set. de 202349,0549,3448,5248,5648,5640.093.026
25 de set. de 202350,0150,1049,0349,0649,0649.975.869
22 de set. de 202348,5050,3348,3750,3350,3366.300.617
21 de set. de 202348,7048,8648,3748,4948,4933.547.988
20 de set. de 202349,2649,2648,5848,8948,8932.873.261
19 de set. de 202349,2849,3549,0249,2849,2826.652.448
18 de set. de 202348,9249,4848,7049,3049,3029.526.746
15 de set. de 202349,4950,1249,0049,2049,2055.753.191
14 de set. de 202349,6449,8048,9949,1949,1939.131.218
13 de set. de 202350,1450,2249,2249,5049,5043.398.924
12 de set. de 202350,1050,1549,4949,9549,9536.114.393
11 de set. de 202350,3850,7749,8550,3650,3649.151.466
08 de set. de 202350,0350,4549,8050,1250,1227.366.737
07 de set. de 202350,7150,8850,1650,2250,2240.329.071
06 de set. de 202350,0051,1949,8851,0351,0351.436.224
05 de set. de 202351,2051,2050,1350,2050,2050.624.376
04 de set. de 202350,4551,9050,4451,4551,4592.193.109
01 de set. de 202349,3550,5049,2650,1050,1085.575.649
31 de ago. de 202348,6349,5548,5148,7948,7963.953.783
30 de ago. de 202348,8848,9947,9048,2548,2560.012.297
29 de ago. de 202348,0448,9747,8948,5648,5657.380.614
28 de ago. de 202350,5050,5347,7848,1148,11109.010.819
25 de ago. de 202346,3147,3846,2547,0147,0141.763.549
24 de ago. de 202346,5347,0146,1946,5046,5041.863.720
23 de ago. de 202346,7247,1046,3946,4646,4647.623.949
22 de ago. de 202346,9047,3046,4747,0047,0051.849.548
21 de ago. de 202347,4047,4946,6746,6746,6762.808.090
18 de ago. de 202347,9049,0047,5247,5247,5263.666.255
17 de ago. de 202348,0148,1847,3347,9147,9159.827.368
16 de ago. de 202348,3248,9448,1348,3548,3547.660.376
15 de ago. de 202348,5249,0848,0248,6848,6852.183.684
14 de ago. de 202348,3048,8248,2848,5348,5360.472.146
11 de ago. de 202351,3051,4149,3549,3749,3774.892.093
10 de ago. de 202351,0551,4750,8851,3651,3629.926.322
09 de ago. de 202351,0851,5850,9551,2651,2637.285.264
08 de ago. de 202351,4751,6950,4651,2651,2652.326.342
07 de ago. de 202351,3851,7751,2051,7051,7043.689.613
04 de ago. de 202353,2353,8551,9051,9051,90105.165.284
03 de ago. de 202351,4152,6051,1152,4152,4165.494.421
02 de ago. de 202351,6052,5650,9351,4151,4160.879.817
01 de ago. de 202352,5053,0051,4451,7451,7467.061.372
31 de jul. de 202352,9853,6852,3052,6052,60127.485.466
28 de jul. de 202349,5052,3649,4151,9351,93127.790.846
27 de jul. de 202349,5950,5849,4149,8849,8870.373.493
26 de jul. de 202349,1849,6448,9849,4649,4651.544.065
25 de jul. de 202347,7049,6847,7049,5549,55141.327.902
24 de jul. de 202346,8046,9946,5046,6246,6231.598.004
21 de jul. de 202347,3147,7546,8046,9746,9744.679.142
20 de jul. de 202347,9048,2047,3247,4247,4230.137.754
19 de jul. de 202347,3047,8647,3047,7747,7732.111.579
18 de jul. de 202348,2848,2947,4647,6047,6028.318.272
17 de jul. de 202348,3748,4547,8848,0548,0530.470.667
14 de jul. de 202349,0249,0948,4148,6448,6436.635.843
13 de jul. de 202347,7248,7547,6548,6248,6264.876.826
12 de jul. de 202347,2047,9547,0847,2947,2935.439.345
11 de jul. de 202346,8047,4246,8047,2047,2026.888.644
10 de jul. de 202347,6347,6946,5146,6146,6136.816.433
07 de jul. de 202347,0047,6946,9847,2147,2136.442.103
06 de jul. de 202347,0348,1647,0247,3047,3040.258.040
05 de jul. de 202347,8947,9947,2847,3547,3526.406.125
04 de jul. de 202348,1948,2347,7047,9547,9529.744.073
03 de jul. de 202346,4448,3546,3848,1848,1869.778.059
30 de jun. de 202346,2046,8746,1946,4046,4032.697.104
29 de jun. de 202346,5546,7946,1346,3046,3026.573.548
28 de jun. de 202346,1546,5545,9346,5446,5435.606.961
27 de jun. de 202345,9246,6345,7546,3046,3048.093.273
26 de jun. de 202346,3046,3745,7045,9345,9348.535.023
21 de jun. de 202346,6147,2546,4846,6446,6438.103.052
20 de jun. de 202347,5047,7546,8046,8946,8961.533.324
19 de jun. de 202348,4648,4847,3347,5047,5064.216.367
16 de jun. de 202348,7048,8448,1048,6048,6053.414.223
15 de jun. de 202348,3049,1047,8748,4248,4247.343.980
14 de jun. de 202348,5748,9147,8748,0548,0555.366.411
14 de jun. de 20231.5 Dividendo
13 de jun. de 202349,4849,7048,7549,6348,1344.002.891
12 de jun. de 202349,4649,9448,8949,5748,0747.645.727
09 de jun. de 202349,6749,9549,4149,4847,9842.804.318
08 de jun. de 202348,9249,9648,6849,6748,1757.228.383
07 de jun. de 202349,4049,6948,7749,0147,5342.543.624
06 de jun. de 202348,3449,9348,2548,7647,2964.450.197
05 de jun. de 202348,7648,9348,2348,5147,0446.645.590
02 de jun. de 202347,8849,2047,8349,1047,6283.284.040
01 de jun. de 202347,0547,9346,9047,4546,0251.807.430
31 de mai. de 202347,7047,7947,0047,0045,5861.068.932
30 de mai. de 202348,0548,3347,4247,9946,5457.029.059
29 de mai. de 202348,6348,7547,8048,0446,5948.434.379
26 de mai. de 202348,3948,8847,8148,4446,9840.336.573
25 de mai. de 202348,3848,7547,9048,4046,9452.552.892
24 de mai. de 202349,8649,9048,4048,4747,0171.313.356
23 de mai. de 202351,4051,6749,9049,9048,3968.538.645
22 de mai. de 202351,0051,8550,8051,4249,8749.881.234
19 de mai. de 202351,2151,7050,8051,0449,5055.423.641
18 de mai. de 202351,8052,8551,5351,8250,2555.516.636
17 de mai. de 202352,7952,8551,5851,9150,3464.255.230
16 de mai. de 202353,6753,8252,8053,2051,5964.496.860
15 de mai. de 202351,2853,8750,7853,7152,09111.375.355
12 de mai. de 202352,3352,5051,1751,2749,7262.668.147
11 de mai. de 202352,9053,4752,1652,3550,7759.388.396
10 de mai. de 202353,4853,8652,1152,3150,73105.561.049
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...