Italia markets open in 7 hours 33 minutes

PetroChina Company Limited (0857.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
3,580-0,020 (-0,56%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20223,5503,5903,5003,5803,58088.486.354
05 dic 20223,5703,6503,5503,6003,600185.201.794
02 dic 20223,5003,5703,4303,5703,570365.036.730
01 dic 20223,5603,6003,4703,5003,500106.954.460
30 nov 20223,4703,5603,4503,5403,540192.258.349
29 nov 20223,4403,5003,4103,4803,480105.773.123
28 nov 20223,4103,4203,3503,3903,39066.867.721
25 nov 20223,4503,4903,4203,4503,45060.339.248
24 nov 20223,3803,4503,3803,4203,42042.611.451
23 nov 20223,4303,4903,4103,4303,43077.493.119
22 nov 20223,3403,4403,3403,4003,40093.964.103
21 nov 20223,3103,3303,2603,3203,32068.703.280
18 nov 20223,3903,3903,3203,3603,36074.150.439
17 nov 20223,3903,4403,3603,3803,38077.039.379
16 nov 20223,3903,4903,3703,4203,420130.349.230
15 nov 20223,3703,4303,3403,3903,390109.417.065
14 nov 20223,3603,4103,3303,3603,360130.130.851
11 nov 20223,3303,3403,2703,3103,310105.692.490
10 nov 20223,2103,2603,1403,2503,250140.359.878
09 nov 20223,3303,3603,2603,3003,30055.804.591
08 nov 20223,3403,3803,3103,3303,33058.226.053
07 nov 20223,1903,3503,1803,3103,310122.568.796
04 nov 20223,1203,2303,0903,1803,180108.753.918
03 nov 20223,1003,1603,0803,1103,110102.119.863
02 nov 20223,0403,1303,0103,1003,100122.777.051
01 nov 20223,0003,0702,9803,0403,040169.933.309
31 ott 20223,2603,2702,9503,0003,000454.880.687
28 ott 20223,3203,3503,2403,2703,270131.693.354
27 ott 20223,3503,3803,2903,3003,30093.036.562
26 ott 20223,3103,3403,2703,3103,31054.090.193
25 ott 20223,3403,3403,2303,3103,310112.736.643
24 ott 20223,3703,4203,2803,3203,32081.629.916
21 ott 20223,3803,4303,3303,4003,40086.851.732
20 ott 20223,3103,3703,2803,3703,37094.457.466
19 ott 20223,3303,3603,3003,3203,32052.976.893
18 ott 20223,3203,3503,3003,3403,34058.080.800
17 ott 20223,3203,3503,2703,3103,31064.380.047
14 ott 20223,3403,3603,2803,3003,30079.548.706
13 ott 20223,3303,3503,2703,3003,30066.247.343
12 ott 20223,3403,3703,3003,3403,34099.266.193
11 ott 20223,4003,4203,3603,3903,39069.154.303
10 ott 20223,3803,4503,3603,4103,41093.995.186
07 ott 20223,3903,4303,3603,3803,38045.470.488
06 ott 20223,3603,3903,3503,3803,38079.042.600
05 ott 20223,3003,3803,2803,3703,370137.651.437
03 ott 20223,2003,2403,1803,2203,22085.290.891
30 set 20223,2003,2603,1803,2203,220137.093.484
29 set 20223,2603,3103,1703,2003,200113.850.124
28 set 20223,2603,2803,1903,2003,200129.010.935
27 set 20223,2503,3003,2303,2703,27083.914.251
26 set 20223,3803,3803,2303,2703,270219.544.893
23 set 20223,4003,5003,3903,4403,440123.601.284
22 set 20223,3203,4403,3203,3903,39095.800.655
21 set 20223,3503,4203,3403,4103,41083.332.804
20 set 20223,3803,4003,3603,3703,37084.496.776
19 set 20223,4303,4403,3703,3803,38089.559.173
16 set 20223,4703,4703,4103,4303,430134.868.086
15 set 20223,5103,5403,4803,5003,50066.923.278
14 set 20223,4603,5003,4503,4903,49056.516.860
13 set 20223,5003,5403,4603,5103,51097.101.472
09 set 20223,4503,5103,4503,5003,500133.385.888
09 set 20220.23338 Dividendo
08 set 20223,6703,6903,6103,6703,437163.293.002
07 set 20223,7203,7403,6303,7403,502147.908.498
06 set 20223,7403,8203,7403,7603,521135.279.339
05 set 20223,6903,7803,6803,7403,50295.220.710
02 set 20223,6503,6803,6103,6703,43769.959.647
01 set 20223,6503,7003,6303,6703,437116.183.298
31 ago 20223,7203,7303,6303,7103,474199.300.421
30 ago 20223,8003,8503,7603,7803,540109.698.284
29 ago 20223,7603,8103,7303,7903,54987.909.046
26 ago 20223,7303,7803,6703,7703,530177.006.598
25 ago 20223,6103,6903,6003,6503,418123.694.599
24 ago 20223,6103,6703,5603,5903,362145.908.672
23 ago 20223,4303,5303,4303,5103,287134.862.929
22 ago 20223,4003,4603,3803,4303,21294.694.825
19 ago 20223,4103,4803,4003,4303,21296.873.388
18 ago 20223,4003,4003,3503,3803,16580.917.233
17 ago 20223,3103,3903,3003,3603,14692.194.041
16 ago 20223,3603,3703,3103,3203,10998.823.776
15 ago 20223,4903,4903,3703,4003,184160.598.230
12 ago 20223,5103,5503,4903,5203,29693.081.000
11 ago 20223,4703,4903,4503,4803,25962.706.735
10 ago 20223,4903,5203,4203,4403,22148.661.097
09 ago 20223,4303,5003,4203,4503,23199.341.982
08 ago 20223,4303,4403,4003,4303,21292.340.236
05 ago 20223,4703,5003,4003,4303,212195.057.933
04 ago 20223,5403,5703,5003,5103,287103.344.751
03 ago 20223,5703,6103,5303,5703,34339.171.741
02 ago 20223,5603,5903,5003,5803,35262.621.926
01 ago 20223,6803,6903,6203,6303,39932.041.089
29 lug 20223,7403,7403,6203,6503,41861.636.000
28 lug 20223,6803,7203,6603,6803,44648.909.115
27 lug 20223,7103,7103,6503,6903,45564.497.784
26 lug 20223,6003,6903,6003,6603,42757.608.700
25 lug 20223,6003,6403,5503,5703,34342.510.978
22 lug 20223,5803,6203,5603,6003,37148.032.764
21 lug 20223,6103,6203,5703,6103,38051.629.764
20 lug 20223,6703,6703,6303,6503,41842.059.927
19 lug 20223,6103,6603,6003,6303,39955.281.707
*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...