Italia markets open in 6 hours 22 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.242,59 +306,97 (+1,18%) EUR/USD
1,0440 +0,0013 (+0,13%) BTC-EUR
18.439,11 -98,18 (-0,53%) CMC Crypto 200
416,86 -3,28 (-0,78%)
PetroChina Company Limited (0857.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 giu 2022 | 3,770 | 3,780 | 3,720 | 3,740 | 3,740 | 80.283.300 |
| 29 giu 2022 | 3,860 | 3,890 | 3,780 | 3,780 | 3,780 | 97.913.934 |
| 28 giu 2022 | 3,790 | 3,840 | 3,780 | 3,820 | 3,820 | 101.537.754 |
| 27 giu 2022 | 3,700 | 3,750 | 3,650 | 3,730 | 3,730 | 144.808.242 |
| 24 giu 2022 | 3,650 | 3,680 | 3,600 | 3,670 | 3,670 | 148.693.631 |
| 23 giu 2022 | 3,690 | 3,720 | 3,670 | 3,700 | 3,700 | 92.927.928 |
| 22 giu 2022 | 3,820 | 3,830 | 3,670 | 3,690 | 3,690 | 189.312.121 |
| 21 giu 2022 | 3,820 | 3,870 | 3,810 | 3,850 | 3,850 | 58.696.582 |
| 20 giu 2022 | 3,790 | 3,810 | 3,720 | 3,800 | 3,800 | 142.054.682 |
| 20 giu 2022 | 0.11311 Dividendo | |||||
| 17 giu 2022 | 4,000 | 4,050 | 3,980 | 3,980 | 3,867 | 184.945.538 |
| 16 giu 2022 | 4,200 | 4,220 | 4,060 | 4,090 | 3,974 | 108.151.784 |
| 15 giu 2022 | 4,300 | 4,320 | 4,210 | 4,240 | 4,120 | 84.058.882 |
| 14 giu 2022 | 4,270 | 4,360 | 4,220 | 4,320 | 4,197 | 130.992.144 |
| 13 giu 2022 | 4,210 | 4,320 | 4,200 | 4,310 | 4,188 | 93.953.641 |
| 10 giu 2022 | 4,270 | 4,350 | 4,250 | 4,310 | 4,188 | 89.040.563 |
| 09 giu 2022 | 4,350 | 4,430 | 4,320 | 4,360 | 4,236 | 97.220.082 |
| 08 giu 2022 | 4,310 | 4,340 | 4,250 | 4,330 | 4,207 | 127.106.932 |
| 07 giu 2022 | 4,200 | 4,250 | 4,140 | 4,230 | 4,110 | 74.646.562 |
| 06 giu 2022 | 4,250 | 4,250 | 4,150 | 4,190 | 4,071 | 103.647.047 |
| 02 giu 2022 | 4,140 | 4,150 | 4,080 | 4,150 | 4,032 | 73.406.975 |
| 01 giu 2022 | 4,170 | 4,190 | 4,120 | 4,180 | 4,061 | 110.579.874 |
| 31 mag 2022 | 4,120 | 4,210 | 4,120 | 4,210 | 4,090 | 164.639.437 |
| 30 mag 2022 | 4,160 | 4,190 | 4,110 | 4,120 | 4,003 | 69.121.977 |
| 27 mag 2022 | 4,080 | 4,190 | 4,080 | 4,130 | 4,013 | 135.622.053 |
| 26 mag 2022 | 4,040 | 4,050 | 3,970 | 4,040 | 3,925 | 82.131.041 |
| 25 mag 2022 | 3,980 | 4,040 | 3,950 | 4,020 | 3,906 | 75.795.257 |
| 24 mag 2022 | 3,940 | 3,980 | 3,900 | 3,940 | 3,828 | 72.302.856 |
| 23 mag 2022 | 3,930 | 3,970 | 3,900 | 3,940 | 3,828 | 66.038.379 |
| 20 mag 2022 | 3,850 | 3,940 | 3,850 | 3,910 | 3,799 | 101.943.872 |
| 19 mag 2022 | 3,770 | 3,840 | 3,760 | 3,830 | 3,721 | 49.362.919 |
| 18 mag 2022 | 3,810 | 3,880 | 3,780 | 3,840 | 3,731 | 69.077.933 |
| 17 mag 2022 | 3,770 | 3,840 | 3,740 | 3,820 | 3,711 | 96.248.148 |
| 16 mag 2022 | 3,800 | 3,820 | 3,680 | 3,710 | 3,605 | 79.794.877 |
| 13 mag 2022 | 3,740 | 3,770 | 3,710 | 3,750 | 3,643 | 65.552.206 |
| 12 mag 2022 | 3,770 | 3,830 | 3,680 | 3,710 | 3,605 | 78.142.953 |
| 11 mag 2022 | 3,730 | 3,750 | 3,720 | 3,730 | 3,624 | 98.627.177 |
| 10 mag 2022 | 3,710 | 3,800 | 3,700 | 3,780 | 3,673 | 159.688.937 |
| 06 mag 2022 | 3,940 | 4,020 | 3,910 | 3,950 | 3,838 | 68.700.510 |
| 05 mag 2022 | 4,010 | 4,030 | 3,970 | 4,000 | 3,886 | 126.537.565 |
| 04 mag 2022 | 3,860 | 3,920 | 3,860 | 3,920 | 3,809 | 72.492.811 |
| 03 mag 2022 | 3,820 | 3,910 | 3,780 | 3,850 | 3,741 | 103.897.547 |
| 29 apr 2022 | 3,850 | 3,850 | 3,710 | 3,800 | 3,692 | 219.449.656 |
| 28 apr 2022 | 3,780 | 3,820 | 3,720 | 3,770 | 3,663 | 146.679.853 |
| 27 apr 2022 | 3,730 | 3,780 | 3,670 | 3,730 | 3,624 | 103.444.819 |
| 26 apr 2022 | 3,740 | 3,750 | 3,630 | 3,690 | 3,585 | 116.353.783 |
| 25 apr 2022 | 3,800 | 3,840 | 3,710 | 3,740 | 3,634 | 125.838.414 |
| 22 apr 2022 | 3,890 | 3,930 | 3,850 | 3,910 | 3,799 | 99.442.976 |
| 21 apr 2022 | 4,000 | 4,060 | 3,910 | 3,940 | 3,828 | 86.501.358 |
| 20 apr 2022 | 4,010 | 4,090 | 3,980 | 4,000 | 3,886 | 93.136.408 |
| 19 apr 2022 | 4,090 | 4,180 | 4,070 | 4,120 | 4,003 | 91.164.111 |
| 14 apr 2022 | 4,090 | 4,140 | 4,070 | 4,080 | 3,964 | 69.492.160 |
| 13 apr 2022 | 4,000 | 4,090 | 3,990 | 4,030 | 3,915 | 71.560.768 |
| 12 apr 2022 | 4,000 | 4,020 | 3,900 | 3,950 | 3,838 | 103.917.951 |
| 11 apr 2022 | 4,090 | 4,100 | 4,000 | 4,020 | 3,906 | 76.383.208 |
| 08 apr 2022 | 4,080 | 4,130 | 4,050 | 4,090 | 3,974 | 78.026.089 |
| 07 apr 2022 | 4,150 | 4,160 | 4,070 | 4,080 | 3,964 | 76.207.188 |
| 06 apr 2022 | 4,000 | 4,210 | 4,000 | 4,130 | 4,013 | 156.273.833 |
| 04 apr 2022 | 3,990 | 4,090 | 3,970 | 4,050 | 3,935 | 97.892.470 |
| 01 apr 2022 | 3,950 | 4,000 | 3,890 | 3,990 | 3,877 | 143.022.672 |
| 31 mar 2022 | 4,060 | 4,140 | 4,030 | 4,060 | 3,945 | 92.027.397 |
| 30 mar 2022 | 4,090 | 4,140 | 4,060 | 4,120 | 4,003 | 112.443.714 |
| 29 mar 2022 | 4,070 | 4,150 | 4,030 | 4,130 | 4,013 | 72.924.394 |
| 28 mar 2022 | 4,080 | 4,150 | 4,030 | 4,110 | 3,993 | 107.909.793 |
| 25 mar 2022 | 3,930 | 4,080 | 3,920 | 4,020 | 3,906 | 74.441.418 |
| 24 mar 2022 | 3,990 | 4,080 | 3,960 | 4,000 | 3,886 | 118.817.651 |
| 23 mar 2022 | 3,970 | 3,990 | 3,900 | 3,930 | 3,818 | 110.962.080 |
| 22 mar 2022 | 3,870 | 4,020 | 3,870 | 3,990 | 3,877 | 135.260.457 |
| 21 mar 2022 | 3,890 | 3,890 | 3,780 | 3,810 | 3,702 | 119.366.911 |
| 18 mar 2022 | 3,830 | 3,940 | 3,810 | 3,850 | 3,741 | 227.589.331 |
| 17 mar 2022 | 3,680 | 3,800 | 3,600 | 3,790 | 3,682 | 172.378.457 |
| 16 mar 2022 | 3,550 | 3,660 | 3,470 | 3,630 | 3,527 | 197.754.028 |
| 15 mar 2022 | 3,670 | 3,690 | 3,460 | 3,540 | 3,439 | 300.938.967 |
| 14 mar 2022 | 3,870 | 3,940 | 3,740 | 3,790 | 3,682 | 154.958.560 |
| 11 mar 2022 | 4,000 | 4,000 | 3,810 | 3,950 | 3,838 | 174.567.532 |
| 10 mar 2022 | 4,080 | 4,090 | 3,980 | 4,010 | 3,896 | 233.751.108 |
| 09 mar 2022 | 4,300 | 4,340 | 4,040 | 4,170 | 4,051 | 220.126.240 |
| 08 mar 2022 | 4,480 | 4,480 | 4,290 | 4,320 | 4,197 | 210.958.889 |
| 07 mar 2022 | 4,480 | 4,490 | 4,370 | 4,470 | 4,343 | 296.156.368 |
| 04 mar 2022 | 4,190 | 4,300 | 4,180 | 4,280 | 4,158 | 165.062.787 |
| 03 mar 2022 | 4,290 | 4,350 | 4,270 | 4,300 | 4,178 | 139.731.422 |
| 02 mar 2022 | 4,210 | 4,290 | 4,180 | 4,250 | 4,129 | 198.834.435 |
| 01 mar 2022 | 4,170 | 4,200 | 4,090 | 4,130 | 4,013 | 90.053.879 |
| 28 feb 2022 | 4,120 | 4,180 | 4,090 | 4,170 | 4,051 | 152.082.344 |
| 25 feb 2022 | 4,260 | 4,260 | 4,050 | 4,100 | 3,983 | 319.608.071 |
| 24 feb 2022 | 4,110 | 4,290 | 4,090 | 4,260 | 4,139 | 318.063.228 |
| 23 feb 2022 | 4,190 | 4,190 | 4,100 | 4,120 | 4,003 | 71.027.254 |
| 22 feb 2022 | 4,160 | 4,250 | 4,100 | 4,170 | 4,051 | 121.948.810 |
| 21 feb 2022 | 4,090 | 4,120 | 4,020 | 4,100 | 3,983 | 71.906.110 |
| 18 feb 2022 | 4,100 | 4,130 | 4,040 | 4,090 | 3,974 | 51.232.487 |
| 17 feb 2022 | 4,120 | 4,130 | 4,050 | 4,120 | 4,003 | 54.040.657 |
| 16 feb 2022 | 3,980 | 4,110 | 3,960 | 4,090 | 3,974 | 103.107.790 |
| 15 feb 2022 | 4,250 | 4,250 | 4,060 | 4,100 | 3,983 | 106.091.143 |
| 14 feb 2022 | 4,250 | 4,290 | 4,220 | 4,250 | 4,129 | 184.711.016 |
| 11 feb 2022 | 4,100 | 4,170 | 4,070 | 4,140 | 4,022 | 91.463.508 |
| 10 feb 2022 | 4,120 | 4,140 | 4,060 | 4,090 | 3,974 | 87.120.131 |
| 09 feb 2022 | 4,070 | 4,150 | 4,050 | 4,120 | 4,003 | 102.565.959 |
| 08 feb 2022 | 4,100 | 4,150 | 4,060 | 4,130 | 4,013 | 177.377.584 |
| 07 feb 2022 | 4,010 | 4,130 | 4,000 | 4,100 | 3,983 | 190.113.656 |
| 04 feb 2022 | 3,950 | 4,000 | 3,950 | 3,970 | 3,857 | 101.173.605 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
