Mercado abrirá em 5 h 33 min

Ping An Insurance (Group) Company of China, Ltd. (PZX.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
3,7200+0,0505 (+1,40%)
A partir de 08:59AM CEST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 20243,72003,72003,72003,72003,72002.000
17 de abr. de 20243,57303,66953,57303,66953,66952.000
16 de abr. de 20243,60003,62003,58003,60253,60251.500
15 de abr. de 20243,66303,66303,60003,64203,6420573
12 de abr. de 20243,75003,75003,64253,71953,719528.585
11 de abr. de 20243,89953,92653,83003,90003,90006.395
10 de abr. de 20243,83003,83003,83003,83003,8300-
09 de abr. de 20243,79153,86003,78153,86003,86004.000
08 de abr. de 20243,88953,91803,82003,91803,918016.484
05 de abr. de 20243,84003,92003,84003,85153,85151.850
04 de abr. de 20244,02954,02953,93003,98053,9805290
03 de abr. de 20243,97003,97753,97003,97753,9775-
02 de abr. de 20244,00054,11904,00004,06004,060012.620
28 de mar. de 20243,94953,95003,86603,92503,92501.626
27 de mar. de 20243,82003,92003,82003,92003,92006.160
26 de mar. de 20243,84153,98803,84153,98803,9880784
25 de mar. de 20243,89953,94003,83153,94003,94008.378
22 de mar. de 20243,97954,05953,93103,93103,931010.560
21 de mar. de 20244,09854,12854,07804,08954,08951.970
20 de mar. de 20244,11004,21704,08004,09904,09906.765
19 de mar. de 20244,08104,12054,08004,08004,080063
18 de mar. de 20244,16054,16954,16054,16054,1605-
15 de mar. de 20244,11354,11554,10604,10604,1060-
14 de mar. de 20244,19104,27004,19104,19604,19601.500
13 de mar. de 20244,35954,35954,27904,27904,27903.936
12 de mar. de 20244,33804,40004,33754,40004,40004.965
11 de mar. de 20244,12054,23954,11004,23954,23952.957
08 de mar. de 20244,10004,10004,07004,07004,0700-
07 de mar. de 20244,02004,10954,02004,10954,10951.000
06 de mar. de 20244,02004,03654,02004,03654,0365-
05 de mar. de 20244,05004,05003,98004,00054,00057.490
04 de mar. de 20244,02204,11004,02204,06454,0645290
01 de mar. de 20244,15004,15004,15004,15004,1500-
29 de fev. de 20244,15004,19954,10004,10004,1000220
28 de fev. de 20244,23954,23954,16004,23954,23951.358
27 de fev. de 20244,30004,37554,30004,35054,35053.778
26 de fev. de 20244,30004,37104,30004,30054,30058.450
23 de fev. de 20244,38004,48004,38004,48004,48003.110
22 de fev. de 20244,27154,30004,27004,29154,29151.033
21 de fev. de 20244,22004,22054,17854,17854,17854.000
20 de fev. de 20243,97204,03003,97204,00004,00002.500
19 de fev. de 20244,06904,09003,99054,07004,07003.170
16 de fev. de 20244,08804,17004,08804,10654,1065700
15 de fev. de 20243,94254,03003,94254,03004,03005.326
14 de fev. de 20243,93004,00003,93004,00004,00003.000
13 de fev. de 20243,97104,07853,97003,98453,98456.250
12 de fev. de 20243,90004,05003,90004,05004,05007.988
09 de fev. de 20243,85003,85153,85003,85153,8515-
08 de fev. de 20243,95054,00653,95054,00654,0065580
07 de fev. de 20244,08954,08953,99003,99003,9900400
06 de fev. de 20243,96754,10003,96754,10004,10006.550
05 de fev. de 20243,74053,82903,74003,74903,7490201
02 de fev. de 20243,75003,75003,71003,74253,74251.500
01 de fev. de 20243,80203,91003,80003,91003,910047.978
31 de jan. de 20243,82003,90003,82003,82003,8200750
30 de jan. de 20243,88003,88003,78503,78553,78554.009
29 de jan. de 20243,99003,99003,92003,92053,920512.800
26 de jan. de 20243,95104,04953,95103,98053,98056.071
25 de jan. de 20244,01004,10954,01004,10954,10952.430
24 de jan. de 20243,81954,00903,81954,00904,009023.700
23 de jan. de 20243,64053,80003,64053,80003,800015.342
22 de jan. de 20243,52003,58003,50003,58003,58006.160
19 de jan. de 20243,59953,60003,50053,60003,60002.911
18 de jan. de 20243,53303,59703,53303,59303,59301.000
17 de jan. de 20243,53003,60903,50953,60903,609015.500
16 de jan. de 20243,70203,70203,70203,70203,7020-
15 de jan. de 20243,78153,83953,78153,78453,78453.475
12 de jan. de 20243,78003,78003,77503,77503,77509.453
11 de jan. de 20243,76003,84003,76003,82003,82005.575
10 de jan. de 20243,73903,73953,70003,72003,720011.056
09 de jan. de 20243,77503,83903,77003,77003,77001.000
08 de jan. de 20243,82953,83003,78153,83003,83002.650
05 de jan. de 20243,92054,00953,92054,00954,00951.000
04 de jan. de 20243,93654,01003,93653,95953,95953.450
03 de jan. de 20243,90904,00953,90904,00954,0095282
02 de jan. de 20243,98053,99953,91103,95003,95003.100
29 de dez. de 20234,05004,05004,05004,05004,0500-
28 de dez. de 20234,01004,10954,01004,10954,1095500
27 de dez. de 20233,91953,91953,84003,84003,84005.300
22 de dez. de 20233,85003,85003,78003,85003,850013.500
21 de dez. de 20233,81753,85053,81753,85053,8505585
20 de dez. de 20233,93003,93003,84203,90003,90007.850
19 de dez. de 20233,84103,91953,84103,91953,91952.950
18 de dez. de 20233,88453,98953,88003,88003,88009.200
15 de dez. de 20233,92803,94253,92803,94253,94251.500
14 de dez. de 20233,93953,94003,86153,94003,94006.850
13 de dez. de 20233,95054,02453,94054,00004,000012.550
12 de dez. de 20234,05054,11954,05054,05054,05052.090
11 de dez. de 20234,00004,03003,97553,97553,975518.622
08 de dez. de 20233,98054,09953,98004,09954,09953.513
07 de dez. de 20233,98054,05903,98054,05904,05902.173
06 de dez. de 20234,13954,13954,08004,13954,139523.770
05 de dez. de 20234,07954,11004,01304,10004,10005.765
04 de dez. de 20234,15054,23504,12804,19954,19955.185
01 de dez. de 20234,22004,31954,22004,31954,3195300
30 de nov. de 20234,23954,27704,18904,27654,276525.930
29 de nov. de 20234,16004,25904,10754,25004,25003.643
28 de nov. de 20234,40004,40004,33004,35004,3500400
27 de nov. de 20234,51004,51004,43254,43654,43653.130
24 de nov. de 20234,51054,51054,51054,51054,5105-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...