Mercado abrirá em 8 h 52 min

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

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
6,42-0,09 (-1,35%)
No fechamento: 11:02AM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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 2022------
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
30 de mar. de 20226,436,546,386,544,552.306
29 de mar. de 20226,356,446,356,354,421.028
28 de mar. de 20226,456,456,366,364,433.404
25 de mar. de 20226,476,476,456,454,49345
24 de mar. de 20226,566,696,566,694,66500
23 de mar. de 20226,556,656,556,654,6370
22 de mar. de 20226,496,586,496,584,5813.468
21 de mar. de 20226,356,456,346,344,417.670
18 de mar. de 20226,586,806,586,794,737.368
17 de mar. de 20226,406,406,126,204,327.698
16 de mar. de 20225,746,105,746,104,2521.110
15 de mar. de 20225,325,605,325,603,9029.330
14 de mar. de 20226,256,255,905,904,1114.275
11 de mar. de 20226,366,386,316,314,395.373
10 de mar. de 20226,306,346,216,214,335.075
09 de mar. de 20226,216,306,156,304,392.091
08 de mar. de 20226,286,296,286,284,373.900
07 de mar. de 20226,506,506,406,404,463.610
04 de mar. de 20226,646,686,636,684,651.835
03 de mar. de 20226,776,776,746,744,691.680
02 de mar. de 20226,766,866,736,734,696.073
01 de mar. de 20226,956,956,956,954,84250
28 de fev. de 20226,886,926,766,924,829.009
25 de fev. de 20226,907,006,887,004,871.730
24 de fev. de 20226,937,046,676,844,7621.931
23 de fev. de 20227,217,217,217,215,02-
22 de fev. de 20227,387,387,157,355,121.963
21 de fev. de 20227,507,507,477,475,205.390
18 de fev. de 20227,527,627,517,625,301.595
17 de fev. de 20227,457,527,367,365,13427
16 de fev. de 20227,457,527,457,525,23153
15 de fev. de 20227,347,347,347,345,11600
14 de fev. de 20227,477,477,407,405,1510.170
11 de fev. de 20227,657,807,657,805,434.159
10 de fev. de 20227,407,507,367,365,12892
09 de fev. de 20227,337,407,237,405,1511.911
08 de fev. de 20227,207,257,107,255,053.325
07 de fev. de 20227,097,157,097,154,98251
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...