Mercado fechado

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

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
5,18+0,02 (+0,39%)
No fechamento: 03:29PM CEST
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 2024------
22 de mai. de 2024------
21 de mai. de 20245,165,255,165,165,161.000
20 de mai. de 20245,275,305,255,255,253.100
17 de mai. de 20245,245,405,245,405,409.753
16 de mai. de 20244,955,134,954,984,985.550
15 de mai. de 20244,704,784,694,784,7810.020
14 de mai. de 20244,744,834,744,834,83750
13 de mai. de 20244,884,924,844,924,92948
10 de mai. de 20244,874,874,844,844,845.648
09 de mai. de 20244,584,724,584,724,72150
08 de mai. de 20244,504,604,504,604,60760
07 de mai. de 20244,684,724,684,684,682.550
06 de mai. de 20244,654,654,584,584,5810.180
03 de mai. de 20244,724,784,664,694,694.822
02 de mai. de 20244,504,624,454,624,626.150
30 de abr. de 20244,224,294,224,294,29-
29 de abr. de 20244,324,424,324,334,336.610
26 de abr. de 20244,304,304,204,204,202.750
25 de abr. de 20244,134,254,084,164,1627.705
24 de abr. de 20244,064,174,064,144,145.851
23 de abr. de 20243,943,953,883,953,953.970
22 de abr. de 20243,853,893,813,893,894.100
19 de abr. de 20243,753,783,673,763,7614.920
18 de abr. de 20243,723,843,723,843,8424.300
17 de abr. de 20243,573,673,573,673,672.000
16 de abr. de 20243,603,623,583,603,601.500
15 de abr. de 20243,663,663,603,643,64573
12 de abr. de 20243,753,753,643,723,7228.585
11 de abr. de 20243,903,933,833,903,906.395
10 de abr. de 20243,833,833,833,833,83-
09 de abr. de 20243,793,863,783,863,864.000
08 de abr. de 20243,893,923,823,923,9216.484
05 de abr. de 20243,843,923,843,853,851.850
04 de abr. de 20244,034,033,933,983,98290
03 de abr. de 20243,973,983,973,983,98-
02 de abr. de 20244,004,124,004,064,0612.620
28 de mar. de 20243,953,953,873,923,921.626
27 de mar. de 20243,823,923,823,923,926.160
26 de mar. de 20243,843,993,843,993,99784
25 de mar. de 20243,903,943,833,943,948.378
22 de mar. de 20243,984,063,933,933,9310.560
21 de mar. de 20244,104,134,084,094,091.970
20 de mar. de 20244,114,224,084,104,106.765
19 de mar. de 20244,084,124,084,084,0863
18 de mar. de 20244,164,174,164,164,16-
15 de mar. de 20244,114,124,114,114,11-
14 de mar. de 20244,194,274,194,204,201.500
13 de mar. de 20244,364,364,284,284,283.936
12 de mar. de 20244,344,404,344,404,404.965
11 de mar. de 20244,124,244,114,244,242.957
08 de mar. de 20244,104,104,074,074,07-
07 de mar. de 20244,024,114,024,114,111.000
06 de mar. de 20244,024,044,024,044,04-
05 de mar. de 20244,054,053,984,004,007.490
04 de mar. de 20244,024,114,024,064,06290
01 de mar. de 20244,154,154,154,154,15-
29 de fev. de 20244,154,204,104,104,10220
28 de fev. de 20244,244,244,164,244,241.358
27 de fev. de 20244,304,384,304,354,353.778
26 de fev. de 20244,304,374,304,304,308.450
23 de fev. de 20244,384,484,384,484,483.110
22 de fev. de 20244,274,304,274,294,291.033
21 de fev. de 20244,224,224,184,184,184.000
20 de fev. de 20243,974,033,974,004,002.500
19 de fev. de 20244,074,093,994,074,073.170
16 de fev. de 20244,094,174,094,114,11700
15 de fev. de 20243,944,033,944,034,035.326
14 de fev. de 20243,934,003,934,004,003.000
13 de fev. de 20243,974,083,973,983,986.250
12 de fev. de 20243,904,053,904,054,057.988
09 de fev. de 20243,853,853,853,853,85-
08 de fev. de 20243,954,013,954,014,01580
07 de fev. de 20244,094,093,993,993,99400
06 de fev. de 20243,974,103,974,104,106.550
05 de fev. de 20243,743,833,743,753,75201
02 de fev. de 20243,753,753,713,743,741.500
01 de fev. de 20243,803,913,803,913,9147.978
31 de jan. de 20243,823,903,823,823,82750
30 de jan. de 20243,883,883,793,793,794.009
29 de jan. de 20243,993,993,923,923,9212.800
26 de jan. de 20243,954,053,953,983,986.071
25 de jan. de 20244,014,114,014,114,112.430
24 de jan. de 20243,824,013,824,014,0123.700
23 de jan. de 20243,643,803,643,803,8015.342
22 de jan. de 20243,523,583,503,583,586.160
19 de jan. de 20243,603,603,503,603,602.911
18 de jan. de 20243,533,603,533,593,591.000
17 de jan. de 20243,533,613,513,613,6115.500
16 de jan. de 20243,703,703,703,703,70-
15 de jan. de 20243,783,843,783,783,783.475
12 de jan. de 20243,783,783,783,783,789.453
11 de jan. de 20243,763,843,763,823,825.575
10 de jan. de 20243,743,743,703,723,7211.056
09 de jan. de 20243,783,843,773,773,771.000
08 de jan. de 20243,833,833,783,833,832.650
05 de jan. de 20243,924,013,924,014,011.000
04 de jan. de 20243,944,013,943,963,963.450
03 de jan. de 20243,914,013,914,014,01282
02 de jan. de 20243,984,003,913,953,953.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...