Mercado fechado

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

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
7,08-0,10 (-1,41%)
No fechamento: 01:29PM CET
Período:
03 de fev. de 2022 - 03 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de fev. de 20236,987,086,947,087,084.905
01 de fev. de 20237,157,187,157,187,184.500
31 de jan. de 20237,107,157,047,157,157.420
30 de jan. de 20237,117,117,087,087,084.500
27 de jan. de 20237,477,507,477,507,508.570
26 de jan. de 20237,467,627,467,607,6011.920
25 de jan. de 20237,387,387,347,347,343.000
24 de jan. de 20237,337,527,337,527,5212.670
23 de jan. de 20237,237,457,237,457,458.000
20 de jan. de 20237,207,367,207,367,366.235
19 de jan. de 20237,077,077,077,077,0715
18 de jan. de 20237,077,197,047,187,183.504
17 de jan. de 20236,967,106,967,107,106.619
16 de jan. de 20237,167,237,127,237,233.003
13 de jan. de 20237,227,357,227,357,3525.470
12 de jan. de 20237,067,157,067,157,152.840
11 de jan. de 20236,907,086,906,986,9811.012
10 de jan. de 20236,726,806,726,806,80550
09 de jan. de 20237,007,087,007,087,082.235
06 de jan. de 20236,806,906,806,906,901.850
05 de jan. de 20236,606,806,606,806,807.200
04 de jan. de 20236,596,756,596,756,756.083
03 de jan. de 20236,366,406,356,356,35899
02 de jan. de 20236,126,126,126,126,12-
30 de dez. de 20226,186,186,056,056,05545
29 de dez. de 20226,046,046,046,046,04-
28 de dez. de 20226,146,215,956,216,211.141
27 de dez. de 20225,886,405,886,336,332.823
23 de dez. de 20226,046,045,935,935,932.500
22 de dez. de 20226,066,066,066,066,06-
21 de dez. de 20225,975,975,965,965,962.300
20 de dez. de 20225,905,905,905,905,90-
19 de dez. de 20225,976,105,966,106,10600
16 de dez. de 20226,106,106,066,066,061.833
15 de dez. de 20225,995,995,995,995,99600
14 de dez. de 20226,116,116,076,076,073.700
13 de dez. de 20226,186,186,156,156,1517
12 de dez. de 20226,156,156,076,076,073.000
09 de dez. de 20226,406,406,366,366,36150
08 de dez. de 20226,246,246,176,176,1770
07 de dez. de 20226,106,106,006,006,006.750
06 de dez. de 20226,296,296,256,256,25291
05 de dez. de 20226,186,396,186,296,29208
02 de dez. de 20225,705,805,705,805,8010.320
01 de dez. de 20225,855,855,855,855,85-
30 de nov. de 20225,845,965,845,965,968.200
29 de nov. de 20225,755,805,665,775,779.808
28 de nov. de 20225,125,205,125,205,201.500
25 de nov. de 20225,385,385,355,355,35500
24 de nov. de 20225,185,185,185,185,18700
23 de nov. de 20225,145,145,145,145,14-
22 de nov. de 20225,135,135,135,135,13-
21 de nov. de 20225,105,115,085,085,083.100
18 de nov. de 20225,205,205,155,155,153.520
17 de nov. de 20225,385,425,325,425,4212.778
16 de nov. de 20225,425,425,335,335,336.105
15 de nov. de 20225,375,385,375,385,386.279
14 de nov. de 20225,115,205,105,205,206.700
11 de nov. de 20224,834,944,824,824,822.140
10 de nov. de 20224,364,564,364,564,568.190
09 de nov. de 20224,454,484,454,484,481.340
08 de nov. de 20224,564,584,564,584,5864
07 de nov. de 20224,744,744,744,744,74429
04 de nov. de 20224,484,504,484,504,501.370
03 de nov. de 20224,164,224,154,204,205.050
02 de nov. de 20224,304,334,304,334,3311.600
01 de nov. de 20224,164,294,164,294,29100
31 de out. de 20224,014,014,014,014,01900
28 de out. de 20224,164,164,164,164,16458
27 de out. de 20224,324,324,304,304,3088
26 de out. de 20224,214,304,214,304,30490
25 de out. de 20224,204,254,204,254,254.000
24 de out. de 20224,354,404,184,184,1815.151
21 de out. de 20224,804,814,734,734,732.401
20 de out. de 20224,904,904,904,904,90-
19 de out. de 20224,904,904,904,904,902.040
18 de out. de 20224,905,024,905,025,02720
17 de out. de 20224,925,094,925,095,0920.572
14 de out. de 20224,975,024,975,025,02200
13 de out. de 20224,965,004,965,005,0050
12 de out. de 20225,075,074,974,974,97510
11 de out. de 20225,045,125,045,125,1227
10 de out. de 20225,125,245,125,245,241.500
07 de out. de 20225,225,255,225,225,22300
06 de out. de 20225,205,305,205,305,3090
05 de out. de 20225,215,215,215,215,21345
04 de out. de 20225,015,195,015,195,19158
03 de out. de 20224,925,144,804,804,801.416
30 de set. de 20225,045,155,045,125,121.770
29 de set. de 20225,125,155,005,155,15500
28 de set. de 20225,265,265,185,185,181.020
27 de set. de 20225,405,405,355,355,351.240
26 de set. de 20225,425,425,425,425,421.670
23 de set. de 20225,535,535,455,455,45680
22 de set. de 20225,455,455,405,405,402.030
21 de set. de 20225,505,505,445,445,44100
20 de set. de 20225,485,485,485,485,48-
20 de set. de 20221.06211 Dividendo
19 de set. de 20225,775,775,775,774,71175
16 de set. de 20225,765,905,765,764,701.950
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...