Mercado abrirá em 2 h 48 min

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

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
5,21+0,02 (+0,42%)
A partir de 08:55AM CEST. Mercado aberto.
Período:
05 de out. de 2021 - 05 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
19 de set. de 20225,775,775,775,775,77175
16 de set. de 20225,765,905,765,765,761.950
15 de set. de 20225,905,905,855,855,854.030
14 de set. de 20225,815,955,815,955,95200
13 de set. de 20225,956,005,906,006,002.310
12 de set. de 20225,905,905,905,905,903.000
09 de set. de 20225,885,885,885,885,882.501
08 de set. de 20225,735,735,645,645,642.500
07 de set. de 20225,785,785,785,785,78-
06 de set. de 20225,765,765,765,765,76-
05 de set. de 20225,785,785,785,785,78-
02 de set. de 20225,805,805,805,805,802.024
01 de set. de 20225,825,925,825,925,92364
31 de ago. de 20225,905,905,905,905,90-
30 de ago. de 20225,775,905,725,725,724.650
29 de ago. de 20225,895,915,895,915,91900
26 de ago. de 20225,885,905,805,805,802.121
25 de ago. de 20225,825,855,785,855,852.795
24 de ago. de 20225,575,575,575,575,57-
23 de ago. de 20225,435,435,425,425,422.000
22 de ago. de 20225,585,585,555,555,55100
19 de ago. de 20225,435,555,435,555,55396
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
31 de mai. de 20225,945,945,945,945,94-
30 de mai. de 20225,806,005,806,006,003.595
27 de mai. de 20225,635,745,635,745,741.700
26 de mai. de 20225,505,865,505,855,853.395
25 de mai. de 20225,555,605,555,605,60450
24 de mai. de 20225,645,645,645,645,6431.030
23 de mai. de 20225,705,805,705,805,80160
20 de mai. de 20225,775,865,775,865,86250
19 de mai. de 20225,675,775,675,775,7730
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...