Ping An Insurance (Group) Co. of China Ltd (PZX.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:30PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 4.3145 | 4.3145 | 4.2860 | 4.2860 | 4.2860 | 20 |
| 01 jul 2024 | 4.1680 | 4.1815 | 4.1480 | 4.1815 | 4.1815 | - |
| 28 jun 2024 | 4.2175 | 4.2175 | 4.1875 | 4.2070 | 4.2070 | - |
| 27 jun 2024 | 4.2575 | 4.2890 | 4.2575 | 4.2575 | 4.2575 | - |
| 26 jun 2024 | 4.3870 | 4.3870 | 4.3370 | 4.3370 | 4.3370 | - |
| 25 jun 2024 | 4.3570 | 4.3970 | 4.3570 | 4.3870 | 4.3870 | - |
| 24 jun 2024 | 4.3085 | 4.3315 | 4.2975 | 4.3225 | 4.3225 | - |
| 21 jun 2024 | 4.3495 | 4.3580 | 4.3495 | 4.3525 | 4.3525 | - |
| 20 jun 2024 | 4.4135 | 4.4135 | 4.4070 | 4.4105 | 4.4105 | - |
| 19 jun 2024 | 4.3975 | 4.4320 | 4.3780 | 4.3780 | 4.3780 | - |
| 18 jun 2024 | 4.2615 | 4.2620 | 4.2385 | 4.2385 | 4.2385 | - |
| 17 jun 2024 | 4.2985 | 4.2985 | 4.2875 | 4.2875 | 4.2875 | - |
| 14 jun 2024 | 4.4240 | 4.4240 | 4.3270 | 4.3270 | 4.3270 | 20 |
| 13 jun 2024 | 4.2880 | 4.3230 | 4.2675 | 4.2900 | 4.2900 | - |
| 12 jun 2024 | 4.3375 | 4.3375 | 4.2875 | 4.3045 | 4.3045 | - |
| 11 jun 2024 | 4.4085 | 4.4300 | 4.3870 | 4.4300 | 4.4300 | - |
| 10 jun 2024 | 4.5560 | 4.5560 | 4.3955 | 4.3955 | 4.3955 | 83 |
| 07 jun 2024 | 4.4645 | 4.6560 | 4.4470 | 4.6560 | 4.6560 | - |
| 07 jun 2024 | 1.64678 Dividendo | |||||
| 06 jun 2024 | 4.7020 | 4.7285 | 4.7020 | 4.7230 | 3.0762 | - |
| 05 jun 2024 | 4.7990 | 4.8755 | 4.7735 | 4.7995 | 3.1260 | - |
| 04 jun 2024 | 4.7525 | 4.7640 | 4.7260 | 4.7260 | 3.0782 | - |
| 03 jun 2024 | 4.7330 | 4.7330 | 4.6425 | 4.6425 | 3.0238 | - |
| 31 may 2024 | 4.7360 | 4.7360 | 4.5865 | 4.6205 | 3.0095 | - |
| 30 may 2024 | 4.7160 | 4.7560 | 4.7155 | 4.7560 | 3.0977 | - |
| 29 may 2024 | 4.7860 | 4.8285 | 4.7565 | 4.7565 | 3.0980 | - |
| 28 may 2024 | 4.9355 | 4.9355 | 4.8790 | 4.8790 | 3.1778 | - |
| 27 may 2024 | 4.9195 | 4.9355 | 4.8985 | 4.9355 | 3.2146 | - |
| 24 may 2024 | 4.9090 | 4.9090 | 4.8655 | 4.8655 | 3.1690 | - |
| 23 may 2024 | 5.0220 | 5.0220 | 4.9600 | 4.9600 | 3.2306 | - |
| 22 may 2024 | 5.2050 | 5.2050 | 5.1750 | 5.1750 | 3.3706 | - |
| 21 may 2024 | 5.1650 | 5.1850 | 5.1450 | 5.1450 | 3.3511 | - |
| 20 may 2024 | 5.2920 | 5.2920 | 5.2330 | 5.2410 | 3.4136 | - |
| 17 may 2024 | 5.1170 | 5.3300 | 5.1170 | 5.2820 | 3.4403 | - |
| 16 may 2024 | 4.9805 | 5.0190 | 4.9805 | 4.9985 | 3.2557 | - |
| 15 may 2024 | 4.7225 | 4.7260 | 4.6725 | 4.7225 | 3.0759 | - |
| 14 may 2024 | 4.7315 | 4.7615 | 4.7260 | 4.7260 | 3.0782 | - |
| 13 may 2024 | 4.8520 | 4.8520 | 4.8260 | 4.8265 | 3.1436 | - |
| 10 may 2024 | 4.8040 | 4.8270 | 4.8040 | 4.8240 | 3.1420 | - |
| 09 may 2024 | 4.5935 | 4.6665 | 4.5835 | 4.6665 | 3.0394 | - |
| 08 may 2024 | 4.4900 | 4.5360 | 4.4865 | 4.4990 | 2.9303 | - |
| 07 may 2024 | 4.6845 | 4.6845 | 4.6360 | 4.6430 | 3.0241 | - |
| 06 may 2024 | 4.5865 | 4.6060 | 4.5575 | 4.5785 | 2.9821 | - |
| 03 may 2024 | 4.6525 | 4.7260 | 4.6525 | 4.7040 | 3.0638 | - |
| 02 may 2024 | 4.4270 | 4.5365 | 4.4270 | 4.5365 | 2.9547 | - |
| 30 abr 2024 | 4.2375 | 4.2420 | 4.2075 | 4.2075 | 2.7405 | - |
| 29 abr 2024 | 4.3285 | 4.3370 | 4.3075 | 4.3075 | 2.8056 | - |
| 26 abr 2024 | 4.2370 | 4.2675 | 4.1885 | 4.2170 | 2.7466 | - |
| 25 abr 2024 | 4.1115 | 4.1575 | 4.1115 | 4.1575 | 2.7079 | - |
| 24 abr 2024 | 4.0390 | 4.1030 | 4.0125 | 4.0125 | 2.6135 | - |
| 23 abr 2024 | 3.8640 | 3.9350 | 3.8640 | 3.9350 | 2.5630 | - |
| 22 abr 2024 | 3.8020 | 3.8515 | 3.7990 | 3.8515 | 2.5086 | - |
| 19 abr 2024 | 3.6810 | 3.7590 | 3.6810 | 3.7590 | 2.4483 | - |
| 18 abr 2024 | 3.7150 | 3.7670 | 3.7090 | 3.7640 | 2.4516 | - |
| 17 abr 2024 | 3.5820 | 3.5995 | 3.5820 | 3.5995 | 2.3445 | - |
| 16 abr 2024 | 3.5895 | 3.6095 | 3.5895 | 3.5995 | 2.3445 | - |
| 15 abr 2024 | 3.6200 | 3.6395 | 3.6200 | 3.6395 | 2.3705 | - |
| 12 abr 2024 | 3.6695 | 3.6695 | 3.6295 | 3.6295 | 2.3640 | - |
| 11 abr 2024 | 3.8195 | 3.8785 | 3.8195 | 3.8785 | 2.5262 | - |
| 10 abr 2024 | 3.7895 | 3.8095 | 3.7895 | 3.8095 | 2.4812 | - |
| 09 abr 2024 | 3.7990 | 3.8010 | 3.7895 | 3.8010 | 2.4757 | - |
| 08 abr 2024 | 3.8090 | 3.8885 | 3.8090 | 3.8700 | 2.5206 | - |
| 05 abr 2024 | 3.8385 | 3.8705 | 3.8385 | 3.8585 | 2.5131 | - |
| 04 abr 2024 | 3.9385 | 3.9385 | 3.9385 | 3.9385 | 2.5653 | - |
| 03 abr 2024 | 3.9685 | 3.9720 | 3.9585 | 3.9585 | 2.5783 | - |
| 02 abr 2024 | 3.9880 | 4.0490 | 3.9880 | 4.0490 | 2.6372 | - |
| 28 mar 2024 | 3.8560 | 3.9535 | 3.8560 | 3.9535 | 2.5750 | - |
| 27 mar 2024 | 3.8485 | 3.8730 | 3.8370 | 3.8730 | 2.5226 | - |
| 26 mar 2024 | 3.8730 | 3.8770 | 3.8655 | 3.8770 | 2.5252 | - |
| 25 mar 2024 | 3.8385 | 3.8885 | 3.8385 | 3.8585 | 2.5131 | - |
| 22 mar 2024 | 3.9385 | 3.9640 | 3.9385 | 3.9385 | 2.5653 | - |
| 21 mar 2024 | 4.0980 | 4.1295 | 4.0760 | 4.0900 | 2.6639 | - |
| 20 mar 2024 | 4.0885 | 4.0910 | 4.0880 | 4.0880 | 2.6626 | - |
| 19 mar 2024 | 4.0985 | 4.0985 | 4.0885 | 4.0895 | 2.6636 | - |
| 18 mar 2024 | 4.1350 | 4.1675 | 4.1350 | 4.1440 | 2.6991 | - |
| 15 mar 2024 | 4.1090 | 4.1570 | 4.1090 | 4.1530 | 2.7050 | - |
| 14 mar 2024 | 4.1870 | 4.2495 | 4.1870 | 4.1975 | 2.7339 | - |
| 13 mar 2024 | 4.2875 | 4.2875 | 4.2640 | 4.2875 | 2.7926 | - |
| 12 mar 2024 | 4.3610 | 4.3865 | 4.3425 | 4.3865 | 2.8570 | - |
| 11 mar 2024 | 4.1035 | 4.2060 | 4.1035 | 4.2060 | 2.7395 | - |
| 08 mar 2024 | 4.0885 | 4.0885 | 4.0550 | 4.0550 | 2.6411 | - |
| 07 mar 2024 | 4.0135 | 4.0620 | 4.0135 | 4.0530 | 2.6398 | - |
| 06 mar 2024 | 4.0135 | 4.0460 | 4.0135 | 4.0370 | 2.6294 | - |
| 05 mar 2024 | 3.9690 | 3.9885 | 3.9690 | 3.9885 | 2.5978 | - |
| 04 mar 2024 | 4.0075 | 4.0595 | 4.0075 | 4.0200 | 2.6183 | - |
| 01 mar 2024 | 4.1380 | 4.1820 | 4.1380 | 4.1645 | 2.7125 | - |
| 29 feb 2024 | 4.1380 | 4.1380 | 4.0880 | 4.0980 | 2.6691 | - |
| 28 feb 2024 | 4.1580 | 4.1850 | 4.1485 | 4.1690 | 2.7154 | - |
| 27 feb 2024 | 4.2680 | 4.3560 | 4.2680 | 4.3490 | 2.8326 | - |
| 26 feb 2024 | 4.3200 | 4.3200 | 4.2875 | 4.2880 | 2.7929 | - |
| 23 feb 2024 | 4.3670 | 4.4365 | 4.3560 | 4.4365 | 2.8896 | - |
| 22 feb 2024 | 4.2645 | 4.3030 | 4.2645 | 4.3010 | 2.8014 | - |
| 21 feb 2024 | 4.2075 | 4.2075 | 4.1720 | 4.1750 | 2.7193 | - |
| 20 feb 2024 | 3.9385 | 3.9810 | 3.9080 | 3.9080 | 2.5454 | - |
| 19 feb 2024 | 4.0140 | 4.0485 | 3.9980 | 4.0485 | 2.6369 | - |
| 16 feb 2024 | 4.0955 | 4.1075 | 4.0880 | 4.1075 | 2.6753 | - |
| 15 feb 2024 | 3.9435 | 3.9605 | 3.9435 | 3.9575 | 2.5776 | - |
| 14 feb 2024 | 3.9190 | 3.9450 | 3.9185 | 3.9450 | 2.5695 | - |
| 13 feb 2024 | 4.0190 | 4.0190 | 3.9695 | 3.9695 | 2.5854 | - |
| 12 feb 2024 | 3.9385 | 3.9965 | 3.9385 | 3.9385 | 2.5653 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.