Italia markets closed

PetroChina Company Limited (0857.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
3,900-0,050 (-1,27%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20223,8903,9003,7903,9003,900194.347.636
20 gen 20223,9003,9703,8803,9503,950171.080.466
19 gen 20224,0204,0403,9804,0204,020124.486.954
18 gen 20223,9003,9803,8703,9703,970125.219.803
17 gen 20223,8603,9303,8603,9003,90079.152.129
14 gen 20223,8803,8903,8503,8703,87072.563.381
13 gen 20223,8803,9303,8503,8903,890158.687.887
12 gen 20223,8203,8703,7703,8203,820124.623.614
11 gen 20223,6903,7503,6503,7003,70069.530.563
10 gen 20223,7103,7203,6703,7203,72070.220.385
07 gen 20223,5403,7203,5103,7103,710258.293.020
06 gen 20223,5303,5303,4603,4903,49054.020.615
05 gen 20223,4803,5403,4403,5103,51084.686.482
04 gen 20223,5103,5103,4303,4603,46060.100.797
03 gen 20223,4703,5103,4503,4803,48036.654.422
31 dic 20213,4803,4903,4303,4703,47026.880.000
30 dic 20213,5103,5103,4303,4703,47044.788.480
29 dic 20213,5203,5203,4803,5103,51028.361.069
28 dic 20213,5103,5403,4803,5003,50048.363.283
24 dic 20213,4803,4803,4803,4803,480-
23 dic 20213,4203,5203,4003,4703,47088.293.545
22 dic 20213,4003,4203,3703,4003,40046.352.307
21 dic 20213,4303,4303,3303,3703,37098.858.874
20 dic 20213,4803,4803,3703,4303,430106.742.178
17 dic 20213,5403,5603,4903,5103,51073.958.167
16 dic 20213,4403,5303,4403,5303,53072.239.807
15 dic 20213,4903,5003,4303,4503,45057.401.547
14 dic 20213,5103,5203,4303,5003,50062.064.535
13 dic 20213,5403,5803,5103,5503,55038.571.898
10 dic 20213,5503,5803,5003,5303,53035.979.114
09 dic 20213,5803,6503,5403,5803,58088.373.690
08 dic 20213,5503,5803,5103,5503,55093.551.416
07 dic 20213,5603,5803,4903,5203,52074.052.676
06 dic 20213,5203,5703,4803,5103,510100.208.103
03 dic 20213,4503,5303,4003,5103,510117.439.474
02 dic 20213,3803,4903,3603,4403,44084.651.367
01 dic 20213,3703,4503,3603,4303,430105.123.414
30 nov 20213,4103,4803,3403,3903,390159.253.257
29 nov 20213,3703,4403,3403,4103,410115.961.542
26 nov 20213,5003,5003,3803,4103,410134.291.713
25 nov 20213,6003,6103,5103,5303,53057.345.177
24 nov 20213,6103,7003,5603,5703,570120.083.760
23 nov 20213,5003,5503,4703,5003,50061.770.592
22 nov 20213,4903,5203,4503,4803,48075.984.352
19 nov 20213,5103,5703,4703,5403,54066.581.585
18 nov 20213,6203,6203,5203,5403,54089.107.095
17 nov 20213,5603,6603,5503,6403,640103.021.586
16 nov 20213,5703,6203,5203,5803,580105.867.400
15 nov 20213,5603,5703,4703,5403,54069.739.848
12 nov 20213,5603,5603,5003,5503,55065.576.230
11 nov 20213,4803,5403,4403,5303,530105.114.468
10 nov 20213,5703,5703,4503,5203,52069.649.119
09 nov 20213,5203,5503,4603,5103,51059.910.432
08 nov 20213,4703,5803,4603,5103,51082.970.269
05 nov 20213,6003,6003,4203,4403,440206.297.064
04 nov 20213,5803,6203,5403,6203,62094.468.525
03 nov 20213,6703,7003,5803,6203,620133.245.383
02 nov 20213,8103,8203,6503,6903,690120.154.577
01 nov 20213,7903,8003,6903,7503,75093.499.817
29 ott 20213,7403,7703,6903,7603,760110.243.879
28 ott 20213,8103,8303,6703,7403,740197.754.170
27 ott 20213,9603,9603,8403,8803,88076.580.564
26 ott 20214,0004,0003,9303,9603,96045.796.345
25 ott 20213,8704,0003,8603,9503,95084.849.999
22 ott 20214,0004,0103,8503,9003,900179.833.370
21 ott 20214,0804,1104,0304,0504,050113.303.335
20 ott 20214,1004,1004,0004,0604,060114.655.536
19 ott 20214,1104,1204,0404,0904,09075.886.877
18 ott 20214,0804,1304,0104,0904,090102.895.463
15 ott 20214,0304,0503,8904,0304,030172.070.520
12 ott 20214,1504,1503,9604,0304,030132.955.536
11 ott 20214,1404,2004,0704,1104,110168.399.846
08 ott 20214,1004,1403,9604,0604,060186.617.979
07 ott 20214,0504,0803,9504,0404,040172.431.518
06 ott 20214,0004,2003,9904,1404,140295.231.693
05 ott 20213,7103,9803,6903,9703,970306.269.562
04 ott 20213,6603,6903,6103,6903,69087.088.831
30 set 20213,6703,7303,6403,6903,690126.437.970
29 set 20213,8703,8703,6403,6703,670242.953.039
28 set 20213,8903,9403,8403,9303,930222.842.591
27 set 20213,8603,9003,7803,8503,850166.252.838
24 set 20213,8103,9003,7603,8003,800197.071.041
23 set 20213,9103,9103,7303,7903,790187.701.660
21 set 20213,6503,7403,6003,7203,720109.069.471
20 set 20213,7703,7803,6003,6903,690153.617.086
17 set 20213,7503,8303,6603,8003,800244.553.356
16 set 20213,8803,9103,7303,8003,800261.757.374
15 set 20213,7503,8303,6803,7703,770263.861.446
14 set 20213,6303,8003,6303,7203,720349.859.082
13 set 20213,4503,6103,4303,5803,580261.750.639
10 set 20213,3503,4303,3403,4103,41091.248.766
09 set 20213,3703,4303,3203,3503,350185.898.542
09 set 20210.15653 Dividendo
08 set 20213,5403,5603,4803,5103,35398.215.466
07 set 20213,5103,5703,4803,5403,38289.167.398
06 set 20213,5103,5403,4703,5203,36378.367.718
03 set 20213,4703,5403,4603,5203,363197.860.597
02 set 20213,4103,4603,3603,4403,287147.670.358
01 set 20213,4103,4703,3603,4203,267128.610.229
31 ago 20213,2803,4303,2803,4103,258190.754.089
*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...