Italia markets open in 7 hours 33 minutes
Dow Jones
33.596,34 -350,76 (-1,03%) Nasdaq
11.014,89 -225,05 (-2,00%) Nikkei 225
27.659,86 -226,01 (-0,81%) EUR/USD
1,0462 -0,0007 (-0,06%) BTC-EUR
16.321,60 -57,47 (-0,35%) CMC Crypto 200
400,49 -1,32 (-0,33%)
PetroChina Company Limited (0857.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2022 | 3,550 | 3,590 | 3,500 | 3,580 | 3,580 | 88.486.354 |
| 05 dic 2022 | 3,570 | 3,650 | 3,550 | 3,600 | 3,600 | 185.201.794 |
| 02 dic 2022 | 3,500 | 3,570 | 3,430 | 3,570 | 3,570 | 365.036.730 |
| 01 dic 2022 | 3,560 | 3,600 | 3,470 | 3,500 | 3,500 | 106.954.460 |
| 30 nov 2022 | 3,470 | 3,560 | 3,450 | 3,540 | 3,540 | 192.258.349 |
| 29 nov 2022 | 3,440 | 3,500 | 3,410 | 3,480 | 3,480 | 105.773.123 |
| 28 nov 2022 | 3,410 | 3,420 | 3,350 | 3,390 | 3,390 | 66.867.721 |
| 25 nov 2022 | 3,450 | 3,490 | 3,420 | 3,450 | 3,450 | 60.339.248 |
| 24 nov 2022 | 3,380 | 3,450 | 3,380 | 3,420 | 3,420 | 42.611.451 |
| 23 nov 2022 | 3,430 | 3,490 | 3,410 | 3,430 | 3,430 | 77.493.119 |
| 22 nov 2022 | 3,340 | 3,440 | 3,340 | 3,400 | 3,400 | 93.964.103 |
| 21 nov 2022 | 3,310 | 3,330 | 3,260 | 3,320 | 3,320 | 68.703.280 |
| 18 nov 2022 | 3,390 | 3,390 | 3,320 | 3,360 | 3,360 | 74.150.439 |
| 17 nov 2022 | 3,390 | 3,440 | 3,360 | 3,380 | 3,380 | 77.039.379 |
| 16 nov 2022 | 3,390 | 3,490 | 3,370 | 3,420 | 3,420 | 130.349.230 |
| 15 nov 2022 | 3,370 | 3,430 | 3,340 | 3,390 | 3,390 | 109.417.065 |
| 14 nov 2022 | 3,360 | 3,410 | 3,330 | 3,360 | 3,360 | 130.130.851 |
| 11 nov 2022 | 3,330 | 3,340 | 3,270 | 3,310 | 3,310 | 105.692.490 |
| 10 nov 2022 | 3,210 | 3,260 | 3,140 | 3,250 | 3,250 | 140.359.878 |
| 09 nov 2022 | 3,330 | 3,360 | 3,260 | 3,300 | 3,300 | 55.804.591 |
| 08 nov 2022 | 3,340 | 3,380 | 3,310 | 3,330 | 3,330 | 58.226.053 |
| 07 nov 2022 | 3,190 | 3,350 | 3,180 | 3,310 | 3,310 | 122.568.796 |
| 04 nov 2022 | 3,120 | 3,230 | 3,090 | 3,180 | 3,180 | 108.753.918 |
| 03 nov 2022 | 3,100 | 3,160 | 3,080 | 3,110 | 3,110 | 102.119.863 |
| 02 nov 2022 | 3,040 | 3,130 | 3,010 | 3,100 | 3,100 | 122.777.051 |
| 01 nov 2022 | 3,000 | 3,070 | 2,980 | 3,040 | 3,040 | 169.933.309 |
| 31 ott 2022 | 3,260 | 3,270 | 2,950 | 3,000 | 3,000 | 454.880.687 |
| 28 ott 2022 | 3,320 | 3,350 | 3,240 | 3,270 | 3,270 | 131.693.354 |
| 27 ott 2022 | 3,350 | 3,380 | 3,290 | 3,300 | 3,300 | 93.036.562 |
| 26 ott 2022 | 3,310 | 3,340 | 3,270 | 3,310 | 3,310 | 54.090.193 |
| 25 ott 2022 | 3,340 | 3,340 | 3,230 | 3,310 | 3,310 | 112.736.643 |
| 24 ott 2022 | 3,370 | 3,420 | 3,280 | 3,320 | 3,320 | 81.629.916 |
| 21 ott 2022 | 3,380 | 3,430 | 3,330 | 3,400 | 3,400 | 86.851.732 |
| 20 ott 2022 | 3,310 | 3,370 | 3,280 | 3,370 | 3,370 | 94.457.466 |
| 19 ott 2022 | 3,330 | 3,360 | 3,300 | 3,320 | 3,320 | 52.976.893 |
| 18 ott 2022 | 3,320 | 3,350 | 3,300 | 3,340 | 3,340 | 58.080.800 |
| 17 ott 2022 | 3,320 | 3,350 | 3,270 | 3,310 | 3,310 | 64.380.047 |
| 14 ott 2022 | 3,340 | 3,360 | 3,280 | 3,300 | 3,300 | 79.548.706 |
| 13 ott 2022 | 3,330 | 3,350 | 3,270 | 3,300 | 3,300 | 66.247.343 |
| 12 ott 2022 | 3,340 | 3,370 | 3,300 | 3,340 | 3,340 | 99.266.193 |
| 11 ott 2022 | 3,400 | 3,420 | 3,360 | 3,390 | 3,390 | 69.154.303 |
| 10 ott 2022 | 3,380 | 3,450 | 3,360 | 3,410 | 3,410 | 93.995.186 |
| 07 ott 2022 | 3,390 | 3,430 | 3,360 | 3,380 | 3,380 | 45.470.488 |
| 06 ott 2022 | 3,360 | 3,390 | 3,350 | 3,380 | 3,380 | 79.042.600 |
| 05 ott 2022 | 3,300 | 3,380 | 3,280 | 3,370 | 3,370 | 137.651.437 |
| 03 ott 2022 | 3,200 | 3,240 | 3,180 | 3,220 | 3,220 | 85.290.891 |
| 30 set 2022 | 3,200 | 3,260 | 3,180 | 3,220 | 3,220 | 137.093.484 |
| 29 set 2022 | 3,260 | 3,310 | 3,170 | 3,200 | 3,200 | 113.850.124 |
| 28 set 2022 | 3,260 | 3,280 | 3,190 | 3,200 | 3,200 | 129.010.935 |
| 27 set 2022 | 3,250 | 3,300 | 3,230 | 3,270 | 3,270 | 83.914.251 |
| 26 set 2022 | 3,380 | 3,380 | 3,230 | 3,270 | 3,270 | 219.544.893 |
| 23 set 2022 | 3,400 | 3,500 | 3,390 | 3,440 | 3,440 | 123.601.284 |
| 22 set 2022 | 3,320 | 3,440 | 3,320 | 3,390 | 3,390 | 95.800.655 |
| 21 set 2022 | 3,350 | 3,420 | 3,340 | 3,410 | 3,410 | 83.332.804 |
| 20 set 2022 | 3,380 | 3,400 | 3,360 | 3,370 | 3,370 | 84.496.776 |
| 19 set 2022 | 3,430 | 3,440 | 3,370 | 3,380 | 3,380 | 89.559.173 |
| 16 set 2022 | 3,470 | 3,470 | 3,410 | 3,430 | 3,430 | 134.868.086 |
| 15 set 2022 | 3,510 | 3,540 | 3,480 | 3,500 | 3,500 | 66.923.278 |
| 14 set 2022 | 3,460 | 3,500 | 3,450 | 3,490 | 3,490 | 56.516.860 |
| 13 set 2022 | 3,500 | 3,540 | 3,460 | 3,510 | 3,510 | 97.101.472 |
| 09 set 2022 | 3,450 | 3,510 | 3,450 | 3,500 | 3,500 | 133.385.888 |
| 09 set 2022 | 0.23338 Dividendo | |||||
| 08 set 2022 | 3,670 | 3,690 | 3,610 | 3,670 | 3,437 | 163.293.002 |
| 07 set 2022 | 3,720 | 3,740 | 3,630 | 3,740 | 3,502 | 147.908.498 |
| 06 set 2022 | 3,740 | 3,820 | 3,740 | 3,760 | 3,521 | 135.279.339 |
| 05 set 2022 | 3,690 | 3,780 | 3,680 | 3,740 | 3,502 | 95.220.710 |
| 02 set 2022 | 3,650 | 3,680 | 3,610 | 3,670 | 3,437 | 69.959.647 |
| 01 set 2022 | 3,650 | 3,700 | 3,630 | 3,670 | 3,437 | 116.183.298 |
| 31 ago 2022 | 3,720 | 3,730 | 3,630 | 3,710 | 3,474 | 199.300.421 |
| 30 ago 2022 | 3,800 | 3,850 | 3,760 | 3,780 | 3,540 | 109.698.284 |
| 29 ago 2022 | 3,760 | 3,810 | 3,730 | 3,790 | 3,549 | 87.909.046 |
| 26 ago 2022 | 3,730 | 3,780 | 3,670 | 3,770 | 3,530 | 177.006.598 |
| 25 ago 2022 | 3,610 | 3,690 | 3,600 | 3,650 | 3,418 | 123.694.599 |
| 24 ago 2022 | 3,610 | 3,670 | 3,560 | 3,590 | 3,362 | 145.908.672 |
| 23 ago 2022 | 3,430 | 3,530 | 3,430 | 3,510 | 3,287 | 134.862.929 |
| 22 ago 2022 | 3,400 | 3,460 | 3,380 | 3,430 | 3,212 | 94.694.825 |
| 19 ago 2022 | 3,410 | 3,480 | 3,400 | 3,430 | 3,212 | 96.873.388 |
| 18 ago 2022 | 3,400 | 3,400 | 3,350 | 3,380 | 3,165 | 80.917.233 |
| 17 ago 2022 | 3,310 | 3,390 | 3,300 | 3,360 | 3,146 | 92.194.041 |
| 16 ago 2022 | 3,360 | 3,370 | 3,310 | 3,320 | 3,109 | 98.823.776 |
| 15 ago 2022 | 3,490 | 3,490 | 3,370 | 3,400 | 3,184 | 160.598.230 |
| 12 ago 2022 | 3,510 | 3,550 | 3,490 | 3,520 | 3,296 | 93.081.000 |
| 11 ago 2022 | 3,470 | 3,490 | 3,450 | 3,480 | 3,259 | 62.706.735 |
| 10 ago 2022 | 3,490 | 3,520 | 3,420 | 3,440 | 3,221 | 48.661.097 |
| 09 ago 2022 | 3,430 | 3,500 | 3,420 | 3,450 | 3,231 | 99.341.982 |
| 08 ago 2022 | 3,430 | 3,440 | 3,400 | 3,430 | 3,212 | 92.340.236 |
| 05 ago 2022 | 3,470 | 3,500 | 3,400 | 3,430 | 3,212 | 195.057.933 |
| 04 ago 2022 | 3,540 | 3,570 | 3,500 | 3,510 | 3,287 | 103.344.751 |
| 03 ago 2022 | 3,570 | 3,610 | 3,530 | 3,570 | 3,343 | 39.171.741 |
| 02 ago 2022 | 3,560 | 3,590 | 3,500 | 3,580 | 3,352 | 62.621.926 |
| 01 ago 2022 | 3,680 | 3,690 | 3,620 | 3,630 | 3,399 | 32.041.089 |
| 29 lug 2022 | 3,740 | 3,740 | 3,620 | 3,650 | 3,418 | 61.636.000 |
| 28 lug 2022 | 3,680 | 3,720 | 3,660 | 3,680 | 3,446 | 48.909.115 |
| 27 lug 2022 | 3,710 | 3,710 | 3,650 | 3,690 | 3,455 | 64.497.784 |
| 26 lug 2022 | 3,600 | 3,690 | 3,600 | 3,660 | 3,427 | 57.608.700 |
| 25 lug 2022 | 3,600 | 3,640 | 3,550 | 3,570 | 3,343 | 42.510.978 |
| 22 lug 2022 | 3,580 | 3,620 | 3,560 | 3,600 | 3,371 | 48.032.764 |
| 21 lug 2022 | 3,610 | 3,620 | 3,570 | 3,610 | 3,380 | 51.629.764 |
| 20 lug 2022 | 3,670 | 3,670 | 3,630 | 3,650 | 3,418 | 42.059.927 |
| 19 lug 2022 | 3,610 | 3,660 | 3,600 | 3,630 | 3,399 | 55.281.707 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
