Mercado abrirá em 1 h 50 min

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

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
42,90+0,25 (+0,59%)
No fechamento: 03:00PM CST
Período:
01 de mar. de 2023 - 29 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
23 de fev. de 202443,6844,4543,6044,0744,0764.421.676
22 de fev. de 202443,3643,7443,2143,7043,7051.745.219
21 de fev. de 202442,1844,3042,0243,5943,59111.249.194
20 de fev. de 202442,6542,6742,1042,3542,3546.935.509
19 de fev. de 202442,9943,0842,5242,7342,7354.413.427
08 de fev. de 202442,5242,9542,1542,7842,7876.874.651
07 de fev. de 202441,6942,4041,3542,3842,3891.615.404
06 de fev. de 202440,6741,6840,3741,5641,5682.383.496
05 de fev. de 202440,0040,9939,6840,6840,6880.614.793
02 de fev. de 202440,3040,5539,0040,1040,1069.077.347
01 de fev. de 202440,1240,6339,9340,3040,3049.092.479
31 de jan. de 202440,1540,8539,9940,5140,5155.701.366
30 de jan. de 202440,6040,9140,1740,1940,1957.063.998
29 de jan. de 202441,2641,6940,9240,9840,9862.078.477
26 de jan. de 202441,0541,3440,6541,2541,2578.592.524
25 de jan. de 202440,1541,5140,0041,1541,1598.658.100
24 de jan. de 202439,6640,3039,0840,1740,1776.115.099
23 de jan. de 202439,2039,7138,7039,3639,3660.172.097
22 de jan. de 202439,0739,9338,9739,4839,4896.109.863
19 de jan. de 202438,8039,3438,5539,2039,2063.974.391
18 de jan. de 202437,7539,0337,6438,9938,9986.154.364
17 de jan. de 202438,4638,5538,0138,0138,0156.122.897
16 de jan. de 202438,0438,7637,9438,7038,7054.496.285
15 de jan. de 202437,8738,4937,7038,1738,1732.702.181
12 de jan. de 202438,1938,5438,0338,0338,0330.300.054
11 de jan. de 202437,8038,6637,6238,4338,4338.157.129
10 de jan. de 202438,2938,4537,8237,8237,8244.130.380
09 de jan. de 202438,4538,5838,2038,3838,3837.065.054
08 de jan. de 202438,9739,1738,2238,4538,4551.473.197
05 de jan. de 202438,8539,5838,6838,9738,9749.920.187
04 de jan. de 202439,3639,5838,6638,9038,9046.739.190
03 de jan. de 202439,4739,6639,1939,4039,4036.382.151
02 de jan. de 202440,3040,3139,4639,4739,4743.759.204
29 de dez. de 202340,0640,4440,0540,3040,3034.107.753
28 de dez. de 202339,0040,3538,8540,2640,2660.952.573
27 de dez. de 202339,1039,1638,6839,0039,0029.593.783
26 de dez. de 202339,1839,1838,8239,1039,1019.914.583
25 de dez. de 202339,0539,2838,9139,1839,1820.325.509
22 de dez. de 202338,7639,3838,6839,1039,1042.473.652
21 de dez. de 202338,2638,9738,1338,8038,8042.416.262
20 de dez. de 202338,7138,9038,4338,4538,4529.948.177
19 de dez. de 202338,5838,9838,4038,7138,7133.224.870
18 de dez. de 202338,4038,8538,3138,6138,6132.998.671
15 de dez. de 202339,1539,5638,7338,7938,7950.791.156
14 de dez. de 202339,2339,4738,6938,7038,7033.236.772
13 de dez. de 202339,7039,7038,8938,8938,8941.285.632
12 de dez. de 202339,4239,8139,2539,7939,7935.821.324
11 de dez. de 202339,0039,7138,5639,6039,6055.511.392
08 de dez. de 202339,2539,6339,1939,1939,1937.891.237
07 de dez. de 202339,3639,7238,8839,3439,3450.100.389
06 de dez. de 202339,5039,7539,2939,5339,5343.332.396
05 de dez. de 202340,1240,1739,5139,5339,5350.642.832
04 de dez. de 202340,8541,2740,3140,3840,3839.986.970
01 de dez. de 202340,6541,1840,3041,0241,0248.696.135
30 de nov. de 202340,6741,0740,6240,8040,8038.857.196
29 de nov. de 202341,6741,7340,5040,7540,7567.904.702
28 de nov. de 202341,8042,0641,5841,6741,6737.226.073
27 de nov. de 202342,6042,6441,6141,8541,8558.546.041
24 de nov. de 202343,0043,0342,6342,6942,6928.044.927
23 de nov. de 202342,6943,0542,5143,0543,0526.380.342
22 de nov. de 202342,9543,0542,7142,7342,7324.925.121
21 de nov. de 202342,9143,5542,9143,0743,0743.250.272
20 de nov. de 202342,7143,0542,4842,9142,9132.498.748
17 de nov. de 202342,6342,8242,3342,6642,6640.472.847
16 de nov. de 202343,1343,3542,7742,8742,8738.608.889
15 de nov. de 202343,1243,6142,8843,3643,3672.870.581
14 de nov. de 202342,5542,8142,3942,6142,6155.819.964
13 de nov. de 202342,3042,4442,0642,3942,3949.309.112
10 de nov. de 202342,9042,9042,0342,3542,35104.996.471
09 de nov. de 202344,0044,2042,8643,2843,28150.454.180
08 de nov. de 202345,3045,4344,5544,6344,6370.373.392
07 de nov. de 202345,8845,9045,2445,3045,3052.054.346
06 de nov. de 202345,6046,1745,5146,0646,0656.246.319
03 de nov. de 202345,1945,3144,8945,2445,2438.640.687
02 de nov. de 202345,2145,5945,0145,0645,0629.224.760
01 de nov. de 202345,7945,8845,0245,1145,1137.801.226
31 de out. de 202345,4245,9345,1845,4645,4642.308.883
30 de out. de 202345,1945,4944,8145,3145,3145.549.795
27 de out. de 202345,1945,5444,5545,1845,1861.884.971
26 de out. de 202345,3045,8045,2545,7045,7028.098.553
25 de out. de 202345,9846,0045,4345,5145,5137.446.279
25 de out. de 20230.93 Dividendo
24 de out. de 202346,0346,5045,6846,1045,1743.231.065
23 de out. de 202345,7946,2045,5045,9445,0138.706.820
20 de out. de 202345,6046,0945,5545,8444,9248.177.617
19 de out. de 202347,1147,1646,0146,0545,1269.408.534
18 de out. de 202347,5147,7747,3847,3946,4332.569.044
17 de out. de 202347,8047,9847,4647,6846,7227.014.187
16 de out. de 202347,8548,1347,4147,5446,5831.900.293
13 de out. de 202347,8748,2847,6747,9747,0026.126.959
12 de out. de 202348,8748,8948,2148,4347,4544.871.017
11 de out. de 202347,8547,9747,5147,6946,7332.529.671
10 de out. de 202348,2848,5347,5247,6046,6433.077.739
09 de out. de 202348,0048,2747,5248,0747,1039.401.224
28 de set. de 202348,8348,8848,1548,3047,3342.146.617
27 de set. de 202348,6048,9948,5048,6647,6832.486.342
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...