Mercado fechará em 41 mins

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

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
5,46-0,08 (-1,43%)
A partir de 06:08PM CEST. Mercado aberto.
Período:
18 de ago. de 2021 - 18 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de ago. de 20225,445,465,375,465,462.305
17 de ago. de 20225,525,595,525,545,54281
16 de ago. de 20225,495,595,485,565,56615
15 de ago. de 20225,555,605,555,605,60850
12 de ago. de 20225,505,625,505,625,62536
11 de ago. de 20225,505,505,475,475,4760
10 de ago. de 20225,405,515,405,515,511.920
09 de ago. de 20225,625,625,575,575,571.185
08 de ago. de 20225,605,605,605,605,601.000
05 de ago. de 20225,625,765,625,765,76152
04 de ago. de 20225,585,635,585,635,63200
03 de ago. de 20225,645,685,615,685,686.428
02 de ago. de 20225,605,665,585,665,661.320
01 de ago. de 20225,695,755,695,755,753.200
29 de jul. de 20225,745,775,645,725,7245.803
28 de jul. de 20225,945,945,945,945,94400
27 de jul. de 20225,985,985,985,985,98-
26 de jul. de 20226,016,136,016,136,1331.200
25 de jul. de 20225,845,845,845,845,84700
22 de jul. de 20225,955,955,955,955,95820
21 de jul. de 20225,915,985,855,855,851.262
20 de jul. de 20226,026,026,026,026,02-
19 de jul. de 20226,056,055,975,975,975.003
18 de jul. de 20226,116,116,116,116,11850
15 de jul. de 20225,945,945,905,905,901.901
14 de jul. de 20226,156,156,156,156,15630
13 de jul. de 20226,396,516,306,516,5128.572
12 de jul. de 20226,466,466,466,466,46-
11 de jul. de 20226,446,546,446,546,545.189
08 de jul. de 20226,576,606,576,606,60500
07 de jul. de 20226,516,656,506,656,652.300
06 de jul. de 20226,386,546,386,546,544.009
05 de jul. de 20226,476,606,426,606,6090
04 de jul. de 20226,596,596,596,596,5943
01 de jul. de 20226,516,526,466,526,52493
30 de jun. de 20226,516,586,516,586,585.004
29 de jun. de 20226,446,586,446,446,445.450
28 de jun. de 20226,506,506,506,506,50100
27 de jun. de 20226,436,436,426,426,42100
24 de jun. de 20226,376,516,376,516,511.051
23 de jun. de 20226,316,426,316,426,421.000
22 de jun. de 20226,236,236,236,236,231.500
21 de jun. de 20226,286,446,286,446,442.101
20 de jun. de 20226,136,226,136,226,221.617
17 de jun. de 20226,226,226,226,226,22285
16 de jun. de 20226,036,035,985,985,9847
15 de jun. de 20226,056,136,056,106,105.690
14 de jun. de 20225,685,685,685,685,68-
13 de jun. de 20225,735,765,735,765,765.500
10 de jun. de 20225,805,805,805,805,80400
09 de jun. de 20225,775,775,775,775,77-
08 de jun. de 20225,776,045,776,026,02233
07 de jun. de 20225,705,705,705,705,70-
06 de jun. de 20225,705,855,705,855,851.070
03 de jun. de 20225,735,825,735,825,823.500
02 de jun. de 20225,665,675,655,655,65708
01 de jun. de 20225,665,855,665,805,802.875
01 de jun. de 20221.8034 Dividendo
31 de mai. de 20225,945,945,945,944,13-
30 de mai. de 20225,806,005,806,004,183.595
27 de mai. de 20225,635,745,635,743,991.700
26 de mai. de 20225,505,865,505,854,073.395
25 de mai. de 20225,555,605,555,603,90450
24 de mai. de 20225,645,645,645,643,9331.030
23 de mai. de 20225,705,805,705,804,04160
20 de mai. de 20225,775,865,775,864,08250
19 de mai. de 20225,675,775,675,774,0230
18 de mai. de 20225,805,805,805,804,04-
17 de mai. de 20225,805,955,805,954,14120
16 de mai. de 20225,675,675,675,673,95910
13 de mai. de 20225,665,805,665,804,046.680
12 de mai. de 20225,615,705,605,643,931.035
11 de mai. de 20225,705,795,695,794,031.017
10 de mai. de 20225,755,865,755,864,08250
09 de mai. de 20225,825,825,715,713,982.036
06 de mai. de 20225,896,005,825,824,051.724
05 de mai. de 20226,116,116,026,034,203.370
04 de mai. de 20226,176,176,176,174,30-
03 de mai. de 20226,256,256,206,204,32868
02 de mai. de 20226,056,056,056,054,21-
29 de abr. de 20226,096,206,056,054,214.085
28 de abr. de 20225,996,125,996,124,26230
27 de abr. de 20225,825,825,825,824,05-
26 de abr. de 20225,855,875,855,874,095.300
25 de abr. de 20226,006,005,995,994,17149
22 de abr. de 20226,206,206,166,164,294.031
21 de abr. de 20226,226,226,226,224,33-
20 de abr. de 20226,366,366,366,364,43553
19 de abr. de 20226,446,446,446,444,48-
14 de abr. de 20226,636,636,606,604,60800
13 de abr. de 20226,466,466,466,464,50-
12 de abr. de 20226,546,546,506,504,5331.064
11 de abr. de 20226,506,586,506,584,58420
08 de abr. de 20226,906,976,856,974,852.320
07 de abr. de 20226,666,666,666,664,64-
06 de abr. de 20226,946,946,766,764,704.466
05 de abr. de 20226,806,946,806,944,8313.683
04 de abr. de 20226,756,856,756,854,776.600
01 de abr. de 20226,416,536,416,534,5514.305
31 de mar. de 20226,366,426,356,354,421.210
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...