Mercado fechado

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

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
7,35-0,09 (-1,22%)
No fechamento: 07:49PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 20227,377,467,357,357,352.700
20 de jan. de 20227,307,507,307,447,4414.489
19 de jan. de 20226,867,026,867,027,027.630
18 de jan. de 20226,816,906,726,906,907.025
17 de jan. de 20226,766,866,766,846,84987
14 de jan. de 20226,806,966,806,966,968.750
13 de jan. de 20226,886,956,846,956,957.600
12 de jan. de 20226,946,946,946,946,94230
11 de jan. de 20226,826,996,826,996,993.627
10 de jan. de 20226,957,116,957,117,1112.549
07 de jan. de 20226,807,006,806,946,948.554
06 de jan. de 20226,536,656,506,656,6540.350
05 de jan. de 20226,426,556,426,556,557.193
04 de jan. de 20226,406,506,386,486,483.866
03 de jan. de 20226,306,386,296,386,385.803
30 de dez. de 20216,346,446,296,296,292.231
29 de dez. de 20216,426,426,316,316,316.929
28 de dez. de 20216,456,456,406,406,401.385
27 de dez. de 20216,276,406,226,226,228.400
23 de dez. de 20216,276,276,176,176,174.500
22 de dez. de 20216,316,316,286,286,289.746
21 de dez. de 20216,446,486,356,486,486.346
20 de dez. de 20216,356,426,206,426,4223.338
17 de dez. de 20216,356,356,356,356,35-
16 de dez. de 20216,406,506,406,406,401.768
15 de dez. de 20216,536,536,306,306,304.572
14 de dez. de 20216,486,486,326,326,3212.250
13 de dez. de 20216,586,586,506,506,501.777
10 de dez. de 20216,506,556,466,466,466.024
09 de dez. de 20216,686,696,566,566,563.356
08 de dez. de 20216,506,506,506,506,50-
07 de dez. de 20216,496,606,436,436,437.516
06 de dez. de 20216,366,366,166,316,3110.420
03 de dez. de 20216,216,216,216,216,211.320
02 de dez. de 20216,326,326,256,256,25300
01 de dez. de 20216,106,196,106,106,101.916
30 de nov. de 20216,166,206,106,206,204.733
29 de nov. de 20216,306,306,306,306,302.580
26 de nov. de 20216,306,446,206,206,207.574
25 de nov. de 20216,516,516,496,496,492.103
24 de nov. de 20216,486,626,486,626,622.800
23 de nov. de 20216,546,566,506,506,502.081
22 de nov. de 20216,506,606,456,506,5010.238
19 de nov. de 20216,426,506,426,506,503.289
18 de nov. de 20216,516,516,426,426,424.890
17 de nov. de 20216,566,686,566,606,604.629
16 de nov. de 20216,506,506,506,506,50550
15 de nov. de 20216,496,556,386,506,509.307
12 de nov. de 20216,556,686,556,686,683.125
11 de nov. de 20216,596,656,406,616,618.031
10 de nov. de 20216,266,386,236,236,2318.799
09 de nov. de 20216,216,266,166,236,2323.806
08 de nov. de 20216,206,386,206,386,388.725
05 de nov. de 20216,006,146,006,146,14580
04 de nov. de 20216,136,156,136,156,152.465
03 de nov. de 20216,306,306,206,206,201.600
02 de nov. de 20216,126,186,126,166,16515
01 de nov. de 20216,256,406,256,256,25642
29 de out. de 20216,236,296,096,276,2713.264
28 de out. de 20216,506,636,406,576,574.472
27 de out. de 20216,706,726,586,726,725.690
26 de out. de 20216,706,806,706,806,801.789
25 de out. de 20216,826,856,706,856,853.450
22 de out. de 20216,906,986,906,936,939.511
21 de out. de 20216,946,996,826,996,9910.499
20 de out. de 20216,506,506,506,506,503.649
19 de out. de 20216,356,356,356,356,35-
18 de out. de 20216,306,336,296,336,336.448
15 de out. de 20216,256,446,256,446,4412.327
14 de out. de 20216,396,396,306,396,392.207
13 de out. de 20216,386,386,356,386,382.360
12 de out. de 20216,306,386,216,366,3613.423
11 de out. de 20216,696,766,636,766,7619.942
08 de out. de 20216,306,526,306,526,523.387
07 de out. de 20216,106,356,106,356,3511.045
06 de out. de 20215,885,885,725,885,8837.654
05 de out. de 20215,605,705,605,685,687.791
04 de out. de 20215,725,755,605,665,666.186
01 de out. de 20215,916,045,916,036,031.369
30 de set. de 20215,965,975,955,975,974.910
29 de set. de 20216,106,126,056,126,121.465
28 de set. de 20216,106,186,106,106,102.771
28 de set. de 20211.056806 Dividendo
27 de set. de 20216,176,306,106,185,1311.946
24 de set. de 20215,886,095,806,095,059.852
23 de set. de 20215,965,965,815,884,8715.035
22 de set. de 20215,906,035,875,924,9129.661
21 de set. de 20215,665,895,605,884,8723.234
20 de set. de 20215,805,805,555,764,7719.670
17 de set. de 20215,796,045,756,024,9912.320
16 de set. de 20216,106,356,106,355,2612.200
15 de set. de 20216,306,326,106,205,1412.129
14 de set. de 20216,396,396,246,265,1911.859
13 de set. de 20216,506,506,456,455,351.080
10 de set. de 20216,516,606,516,555,434.799
09 de set. de 20216,556,556,456,545,428.380
08 de set. de 20216,686,756,686,755,604.655
07 de set. de 20216,506,716,506,715,565.908
06 de set. de 20216,606,706,486,705,556.623
03 de set. de 20216,656,696,556,695,554.381
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...