Mercado fechado

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

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
53,55+0,15 (+0,28%)
No fechamento: 03:00PM CST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNY
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202253,5053,8053,0053,5553,55104.189.534
20 de jan. de 202251,5053,5251,4553,4053,40144.835.941
19 de jan. de 202251,3051,8451,1151,4551,4548.331.572
18 de jan. de 202250,9451,5950,6051,2351,2363.697.991
17 de jan. de 202251,1151,4350,7550,9450,9446.056.724
14 de jan. de 202252,3552,5051,0651,1051,1077.939.676
13 de jan. de 202252,5553,6852,3052,3052,3072.866.329
12 de jan. de 202252,6052,8151,8652,5052,5057.292.274
11 de jan. de 202253,1753,7452,5452,8652,8668.092.028
10 de jan. de 202252,9953,5652,5053,0853,0876.113.442
07 de jan. de 202251,4953,3351,4552,9452,94123.075.974
06 de jan. de 202251,9952,0251,2251,3051,3066.165.825
05 de jan. de 202251,1152,4050,9752,0752,07118.124.669
04 de jan. de 202250,4051,0650,1051,0051,0063.583.763
31 de dez. de 202150,4350,8550,1550,4150,4135.800.024
30 de dez. de 202150,9050,9950,4150,4150,4142.787.989
29 de dez. de 202151,1051,1650,5250,8150,8137.646.906
28 de dez. de 202150,3051,1350,1050,8750,8761.735.856
27 de dez. de 202149,9650,2049,8749,9849,9827.470.106
24 de dez. de 202150,1950,2049,7249,8249,8230.775.617
23 de dez. de 202150,1950,4049,7550,2250,2240.497.888
22 de dez. de 202150,9351,0050,1350,1850,1842.540.466
21 de dez. de 202150,2951,1450,2850,8450,8439.397.878
20 de dez. de 202150,3450,8550,2550,2850,2842.844.182
17 de dez. de 202151,0251,4050,3850,5450,5453.967.033
16 de dez. de 202150,7951,2950,5051,2051,2051.436.592
15 de dez. de 202150,7951,0850,5350,7050,7036.383.253
14 de dez. de 202150,9051,3550,7050,8550,8558.733.411
13 de dez. de 202151,6652,5051,1251,1551,1591.858.148
10 de dez. de 202151,0051,4950,9051,2251,2273.770.661
09 de dez. de 202150,3651,8350,1351,3151,31124.929.614
08 de dez. de 202150,3950,4049,9050,3450,3465.354.434
07 de dez. de 202149,5050,5049,2150,3950,39101.150.186
06 de dez. de 202149,1049,7549,1049,1549,1561.036.902
03 de dez. de 202148,9849,2548,4848,9948,9942.748.910
02 de dez. de 202148,6149,1448,4248,8848,8838.330.050
01 de dez. de 202148,2748,9848,2748,8748,8742.213.672
30 de nov. de 202148,5148,8348,1748,2248,2246.694.734
29 de nov. de 202148,4948,8548,3248,6648,6640.427.298
26 de nov. de 202149,2449,2648,7148,7248,7258.902.348
25 de nov. de 202149,7649,7649,3649,4049,4040.741.147
24 de nov. de 202149,6250,0049,3549,7549,7536.196.146
23 de nov. de 202149,6850,1749,4949,6249,6240.224.098
22 de nov. de 202149,8549,9449,5549,7149,7134.005.123
19 de nov. de 202149,4050,1149,2549,9649,9642.829.007
18 de nov. de 202149,9049,9149,5149,5149,5142.332.467
17 de nov. de 202149,9950,5349,8850,0550,0535.153.171
16 de nov. de 202150,6050,9450,0050,3650,3647.743.813
15 de nov. de 202150,8551,2050,2350,6050,6044.209.113
12 de nov. de 202151,1351,1350,1550,6150,6158.595.861
11 de nov. de 202149,1151,1649,0051,1551,15111.085.845
10 de nov. de 202149,5049,5648,3349,1349,1381.604.856
09 de nov. de 202150,4850,8349,6049,6949,6964.051.070
08 de nov. de 202149,8950,7049,3750,4050,4053.172.448
05 de nov. de 202149,7050,3449,5949,9349,9341.665.467
04 de nov. de 202149,9050,1449,5349,7049,7053.205.267
03 de nov. de 202150,0050,7549,8550,0550,0547.676.290
02 de nov. de 202150,2150,6749,2250,0150,0178.272.461
01 de nov. de 202149,0050,4548,7550,1250,1262.876.101
29 de out. de 202150,8251,2349,2449,5749,57146.662.660
28 de out. de 202150,7351,4150,0551,3051,3085.061.904
27 de out. de 202151,9752,6551,5451,6551,6558.905.249
26 de out. de 202153,2153,9852,1052,1752,1774.882.514
25 de out. de 202153,2053,3752,4553,2153,2175.444.693
25 de out. de 20210.88 Dividendo
22 de out. de 202154,6854,8553,6054,2953,41102.633.032
21 de out. de 202151,5554,8851,5154,2853,40211.005.833
20 de out. de 202151,7052,0450,7951,3750,5466.823.896
19 de out. de 202149,8551,8549,7051,4550,6284.752.705
18 de out. de 202151,0851,2449,6849,8649,0577.197.137
15 de out. de 202151,1351,5850,6250,8850,0673.301.699
14 de out. de 202151,7052,0051,2051,4150,5842.700.600
13 de out. de 202152,1052,1950,9051,7550,9164.988.916
12 de out. de 202152,0553,0451,6852,2651,4194.465.572
11 de out. de 202152,1053,3951,9452,7451,89150.449.954
08 de out. de 202150,5052,1050,1152,1051,26218.002.823
30 de set. de 202149,3049,3048,2348,3647,5868.007.025
29 de set. de 202148,7749,5448,5249,1948,3963.129.533
28 de set. de 202148,9949,6348,5249,2648,4677.950.696
27 de set. de 202147,9049,2447,8249,0048,2199.008.099
24 de set. de 202148,2348,8847,9048,0847,3084.358.359
23 de set. de 202148,5049,3548,0148,2247,4475.804.482
22 de set. de 202147,5048,0847,3047,7847,0172.393.010
17 de set. de 202149,4049,7848,2248,6847,8992.721.442
16 de set. de 202149,3249,9849,2149,5148,7159.115.597
15 de set. de 202149,5049,8849,3049,4748,6764.542.318
14 de set. de 202151,4451,5849,8149,8649,05108.266.166
13 de set. de 202151,4851,5951,0651,1250,2966.980.000
10 de set. de 202151,3552,5051,2851,7150,8784.549.097
09 de set. de 202151,4051,7251,0151,6250,7873.490.775
08 de set. de 202152,0052,6351,6851,9551,1184.399.193
07 de set. de 202151,6252,5451,0852,3451,4994.737.441
06 de set. de 202151,6952,1551,1851,5850,7488.301.950
03 de set. de 202151,5652,5150,7051,7150,8790.260.347
02 de set. de 202151,0151,7450,6751,5550,7187.858.567
01 de set. de 202149,7852,0549,6151,4950,66163.160.036
31 de ago. de 202150,2050,4748,8849,9049,09158.678.325
30 de ago. de 202152,0052,0050,3550,7149,8995.948.717
27 de ago. de 202151,0552,3351,0452,0051,16101.781.872
26 de ago. de 202151,5051,5050,2950,3049,4888.681.394
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...