PetroChina Company Limited (0857.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 gen 2022 | 3,890 | 3,900 | 3,790 | 3,900 | 3,900 | 194.347.636 |
| 20 gen 2022 | 3,900 | 3,970 | 3,880 | 3,950 | 3,950 | 171.080.466 |
| 19 gen 2022 | 4,020 | 4,040 | 3,980 | 4,020 | 4,020 | 124.486.954 |
| 18 gen 2022 | 3,900 | 3,980 | 3,870 | 3,970 | 3,970 | 125.219.803 |
| 17 gen 2022 | 3,860 | 3,930 | 3,860 | 3,900 | 3,900 | 79.152.129 |
| 14 gen 2022 | 3,880 | 3,890 | 3,850 | 3,870 | 3,870 | 72.563.381 |
| 13 gen 2022 | 3,880 | 3,930 | 3,850 | 3,890 | 3,890 | 158.687.887 |
| 12 gen 2022 | 3,820 | 3,870 | 3,770 | 3,820 | 3,820 | 124.623.614 |
| 11 gen 2022 | 3,690 | 3,750 | 3,650 | 3,700 | 3,700 | 69.530.563 |
| 10 gen 2022 | 3,710 | 3,720 | 3,670 | 3,720 | 3,720 | 70.220.385 |
| 07 gen 2022 | 3,540 | 3,720 | 3,510 | 3,710 | 3,710 | 258.293.020 |
| 06 gen 2022 | 3,530 | 3,530 | 3,460 | 3,490 | 3,490 | 54.020.615 |
| 05 gen 2022 | 3,480 | 3,540 | 3,440 | 3,510 | 3,510 | 84.686.482 |
| 04 gen 2022 | 3,510 | 3,510 | 3,430 | 3,460 | 3,460 | 60.100.797 |
| 03 gen 2022 | 3,470 | 3,510 | 3,450 | 3,480 | 3,480 | 36.654.422 |
| 31 dic 2021 | 3,480 | 3,490 | 3,430 | 3,470 | 3,470 | 26.880.000 |
| 30 dic 2021 | 3,510 | 3,510 | 3,430 | 3,470 | 3,470 | 44.788.480 |
| 29 dic 2021 | 3,520 | 3,520 | 3,480 | 3,510 | 3,510 | 28.361.069 |
| 28 dic 2021 | 3,510 | 3,540 | 3,480 | 3,500 | 3,500 | 48.363.283 |
| 24 dic 2021 | 3,480 | 3,480 | 3,480 | 3,480 | 3,480 | - |
| 23 dic 2021 | 3,420 | 3,520 | 3,400 | 3,470 | 3,470 | 88.293.545 |
| 22 dic 2021 | 3,400 | 3,420 | 3,370 | 3,400 | 3,400 | 46.352.307 |
| 21 dic 2021 | 3,430 | 3,430 | 3,330 | 3,370 | 3,370 | 98.858.874 |
| 20 dic 2021 | 3,480 | 3,480 | 3,370 | 3,430 | 3,430 | 106.742.178 |
| 17 dic 2021 | 3,540 | 3,560 | 3,490 | 3,510 | 3,510 | 73.958.167 |
| 16 dic 2021 | 3,440 | 3,530 | 3,440 | 3,530 | 3,530 | 72.239.807 |
| 15 dic 2021 | 3,490 | 3,500 | 3,430 | 3,450 | 3,450 | 57.401.547 |
| 14 dic 2021 | 3,510 | 3,520 | 3,430 | 3,500 | 3,500 | 62.064.535 |
| 13 dic 2021 | 3,540 | 3,580 | 3,510 | 3,550 | 3,550 | 38.571.898 |
| 10 dic 2021 | 3,550 | 3,580 | 3,500 | 3,530 | 3,530 | 35.979.114 |
| 09 dic 2021 | 3,580 | 3,650 | 3,540 | 3,580 | 3,580 | 88.373.690 |
| 08 dic 2021 | 3,550 | 3,580 | 3,510 | 3,550 | 3,550 | 93.551.416 |
| 07 dic 2021 | 3,560 | 3,580 | 3,490 | 3,520 | 3,520 | 74.052.676 |
| 06 dic 2021 | 3,520 | 3,570 | 3,480 | 3,510 | 3,510 | 100.208.103 |
| 03 dic 2021 | 3,450 | 3,530 | 3,400 | 3,510 | 3,510 | 117.439.474 |
| 02 dic 2021 | 3,380 | 3,490 | 3,360 | 3,440 | 3,440 | 84.651.367 |
| 01 dic 2021 | 3,370 | 3,450 | 3,360 | 3,430 | 3,430 | 105.123.414 |
| 30 nov 2021 | 3,410 | 3,480 | 3,340 | 3,390 | 3,390 | 159.253.257 |
| 29 nov 2021 | 3,370 | 3,440 | 3,340 | 3,410 | 3,410 | 115.961.542 |
| 26 nov 2021 | 3,500 | 3,500 | 3,380 | 3,410 | 3,410 | 134.291.713 |
| 25 nov 2021 | 3,600 | 3,610 | 3,510 | 3,530 | 3,530 | 57.345.177 |
| 24 nov 2021 | 3,610 | 3,700 | 3,560 | 3,570 | 3,570 | 120.083.760 |
| 23 nov 2021 | 3,500 | 3,550 | 3,470 | 3,500 | 3,500 | 61.770.592 |
| 22 nov 2021 | 3,490 | 3,520 | 3,450 | 3,480 | 3,480 | 75.984.352 |
| 19 nov 2021 | 3,510 | 3,570 | 3,470 | 3,540 | 3,540 | 66.581.585 |
| 18 nov 2021 | 3,620 | 3,620 | 3,520 | 3,540 | 3,540 | 89.107.095 |
| 17 nov 2021 | 3,560 | 3,660 | 3,550 | 3,640 | 3,640 | 103.021.586 |
| 16 nov 2021 | 3,570 | 3,620 | 3,520 | 3,580 | 3,580 | 105.867.400 |
| 15 nov 2021 | 3,560 | 3,570 | 3,470 | 3,540 | 3,540 | 69.739.848 |
| 12 nov 2021 | 3,560 | 3,560 | 3,500 | 3,550 | 3,550 | 65.576.230 |
| 11 nov 2021 | 3,480 | 3,540 | 3,440 | 3,530 | 3,530 | 105.114.468 |
| 10 nov 2021 | 3,570 | 3,570 | 3,450 | 3,520 | 3,520 | 69.649.119 |
| 09 nov 2021 | 3,520 | 3,550 | 3,460 | 3,510 | 3,510 | 59.910.432 |
| 08 nov 2021 | 3,470 | 3,580 | 3,460 | 3,510 | 3,510 | 82.970.269 |
| 05 nov 2021 | 3,600 | 3,600 | 3,420 | 3,440 | 3,440 | 206.297.064 |
| 04 nov 2021 | 3,580 | 3,620 | 3,540 | 3,620 | 3,620 | 94.468.525 |
| 03 nov 2021 | 3,670 | 3,700 | 3,580 | 3,620 | 3,620 | 133.245.383 |
| 02 nov 2021 | 3,810 | 3,820 | 3,650 | 3,690 | 3,690 | 120.154.577 |
| 01 nov 2021 | 3,790 | 3,800 | 3,690 | 3,750 | 3,750 | 93.499.817 |
| 29 ott 2021 | 3,740 | 3,770 | 3,690 | 3,760 | 3,760 | 110.243.879 |
| 28 ott 2021 | 3,810 | 3,830 | 3,670 | 3,740 | 3,740 | 197.754.170 |
| 27 ott 2021 | 3,960 | 3,960 | 3,840 | 3,880 | 3,880 | 76.580.564 |
| 26 ott 2021 | 4,000 | 4,000 | 3,930 | 3,960 | 3,960 | 45.796.345 |
| 25 ott 2021 | 3,870 | 4,000 | 3,860 | 3,950 | 3,950 | 84.849.999 |
| 22 ott 2021 | 4,000 | 4,010 | 3,850 | 3,900 | 3,900 | 179.833.370 |
| 21 ott 2021 | 4,080 | 4,110 | 4,030 | 4,050 | 4,050 | 113.303.335 |
| 20 ott 2021 | 4,100 | 4,100 | 4,000 | 4,060 | 4,060 | 114.655.536 |
| 19 ott 2021 | 4,110 | 4,120 | 4,040 | 4,090 | 4,090 | 75.886.877 |
| 18 ott 2021 | 4,080 | 4,130 | 4,010 | 4,090 | 4,090 | 102.895.463 |
| 15 ott 2021 | 4,030 | 4,050 | 3,890 | 4,030 | 4,030 | 172.070.520 |
| 12 ott 2021 | 4,150 | 4,150 | 3,960 | 4,030 | 4,030 | 132.955.536 |
| 11 ott 2021 | 4,140 | 4,200 | 4,070 | 4,110 | 4,110 | 168.399.846 |
| 08 ott 2021 | 4,100 | 4,140 | 3,960 | 4,060 | 4,060 | 186.617.979 |
| 07 ott 2021 | 4,050 | 4,080 | 3,950 | 4,040 | 4,040 | 172.431.518 |
| 06 ott 2021 | 4,000 | 4,200 | 3,990 | 4,140 | 4,140 | 295.231.693 |
| 05 ott 2021 | 3,710 | 3,980 | 3,690 | 3,970 | 3,970 | 306.269.562 |
| 04 ott 2021 | 3,660 | 3,690 | 3,610 | 3,690 | 3,690 | 87.088.831 |
| 30 set 2021 | 3,670 | 3,730 | 3,640 | 3,690 | 3,690 | 126.437.970 |
| 29 set 2021 | 3,870 | 3,870 | 3,640 | 3,670 | 3,670 | 242.953.039 |
| 28 set 2021 | 3,890 | 3,940 | 3,840 | 3,930 | 3,930 | 222.842.591 |
| 27 set 2021 | 3,860 | 3,900 | 3,780 | 3,850 | 3,850 | 166.252.838 |
| 24 set 2021 | 3,810 | 3,900 | 3,760 | 3,800 | 3,800 | 197.071.041 |
| 23 set 2021 | 3,910 | 3,910 | 3,730 | 3,790 | 3,790 | 187.701.660 |
| 21 set 2021 | 3,650 | 3,740 | 3,600 | 3,720 | 3,720 | 109.069.471 |
| 20 set 2021 | 3,770 | 3,780 | 3,600 | 3,690 | 3,690 | 153.617.086 |
| 17 set 2021 | 3,750 | 3,830 | 3,660 | 3,800 | 3,800 | 244.553.356 |
| 16 set 2021 | 3,880 | 3,910 | 3,730 | 3,800 | 3,800 | 261.757.374 |
| 15 set 2021 | 3,750 | 3,830 | 3,680 | 3,770 | 3,770 | 263.861.446 |
| 14 set 2021 | 3,630 | 3,800 | 3,630 | 3,720 | 3,720 | 349.859.082 |
| 13 set 2021 | 3,450 | 3,610 | 3,430 | 3,580 | 3,580 | 261.750.639 |
| 10 set 2021 | 3,350 | 3,430 | 3,340 | 3,410 | 3,410 | 91.248.766 |
| 09 set 2021 | 3,370 | 3,430 | 3,320 | 3,350 | 3,350 | 185.898.542 |
| 09 set 2021 | 0.15653 Dividendo | |||||
| 08 set 2021 | 3,540 | 3,560 | 3,480 | 3,510 | 3,353 | 98.215.466 |
| 07 set 2021 | 3,510 | 3,570 | 3,480 | 3,540 | 3,382 | 89.167.398 |
| 06 set 2021 | 3,510 | 3,540 | 3,470 | 3,520 | 3,363 | 78.367.718 |
| 03 set 2021 | 3,470 | 3,540 | 3,460 | 3,520 | 3,363 | 197.860.597 |
| 02 set 2021 | 3,410 | 3,460 | 3,360 | 3,440 | 3,287 | 147.670.358 |
| 01 set 2021 | 3,410 | 3,470 | 3,360 | 3,420 | 3,267 | 128.610.229 |
| 31 ago 2021 | 3,280 | 3,430 | 3,280 | 3,410 | 3,258 | 190.754.089 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
