Italia markets open in 6 hours 22 minutes

PetroChina Company Limited (0857.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
3,740-0,040 (-1,06%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20223,7703,7803,7203,7403,74080.283.300
29 giu 20223,8603,8903,7803,7803,78097.913.934
28 giu 20223,7903,8403,7803,8203,820101.537.754
27 giu 20223,7003,7503,6503,7303,730144.808.242
24 giu 20223,6503,6803,6003,6703,670148.693.631
23 giu 20223,6903,7203,6703,7003,70092.927.928
22 giu 20223,8203,8303,6703,6903,690189.312.121
21 giu 20223,8203,8703,8103,8503,85058.696.582
20 giu 20223,7903,8103,7203,8003,800142.054.682
20 giu 20220.11311 Dividendo
17 giu 20224,0004,0503,9803,9803,867184.945.538
16 giu 20224,2004,2204,0604,0903,974108.151.784
15 giu 20224,3004,3204,2104,2404,12084.058.882
14 giu 20224,2704,3604,2204,3204,197130.992.144
13 giu 20224,2104,3204,2004,3104,18893.953.641
10 giu 20224,2704,3504,2504,3104,18889.040.563
09 giu 20224,3504,4304,3204,3604,23697.220.082
08 giu 20224,3104,3404,2504,3304,207127.106.932
07 giu 20224,2004,2504,1404,2304,11074.646.562
06 giu 20224,2504,2504,1504,1904,071103.647.047
02 giu 20224,1404,1504,0804,1504,03273.406.975
01 giu 20224,1704,1904,1204,1804,061110.579.874
31 mag 20224,1204,2104,1204,2104,090164.639.437
30 mag 20224,1604,1904,1104,1204,00369.121.977
27 mag 20224,0804,1904,0804,1304,013135.622.053
26 mag 20224,0404,0503,9704,0403,92582.131.041
25 mag 20223,9804,0403,9504,0203,90675.795.257
24 mag 20223,9403,9803,9003,9403,82872.302.856
23 mag 20223,9303,9703,9003,9403,82866.038.379
20 mag 20223,8503,9403,8503,9103,799101.943.872
19 mag 20223,7703,8403,7603,8303,72149.362.919
18 mag 20223,8103,8803,7803,8403,73169.077.933
17 mag 20223,7703,8403,7403,8203,71196.248.148
16 mag 20223,8003,8203,6803,7103,60579.794.877
13 mag 20223,7403,7703,7103,7503,64365.552.206
12 mag 20223,7703,8303,6803,7103,60578.142.953
11 mag 20223,7303,7503,7203,7303,62498.627.177
10 mag 20223,7103,8003,7003,7803,673159.688.937
06 mag 20223,9404,0203,9103,9503,83868.700.510
05 mag 20224,0104,0303,9704,0003,886126.537.565
04 mag 20223,8603,9203,8603,9203,80972.492.811
03 mag 20223,8203,9103,7803,8503,741103.897.547
29 apr 20223,8503,8503,7103,8003,692219.449.656
28 apr 20223,7803,8203,7203,7703,663146.679.853
27 apr 20223,7303,7803,6703,7303,624103.444.819
26 apr 20223,7403,7503,6303,6903,585116.353.783
25 apr 20223,8003,8403,7103,7403,634125.838.414
22 apr 20223,8903,9303,8503,9103,79999.442.976
21 apr 20224,0004,0603,9103,9403,82886.501.358
20 apr 20224,0104,0903,9804,0003,88693.136.408
19 apr 20224,0904,1804,0704,1204,00391.164.111
14 apr 20224,0904,1404,0704,0803,96469.492.160
13 apr 20224,0004,0903,9904,0303,91571.560.768
12 apr 20224,0004,0203,9003,9503,838103.917.951
11 apr 20224,0904,1004,0004,0203,90676.383.208
08 apr 20224,0804,1304,0504,0903,97478.026.089
07 apr 20224,1504,1604,0704,0803,96476.207.188
06 apr 20224,0004,2104,0004,1304,013156.273.833
04 apr 20223,9904,0903,9704,0503,93597.892.470
01 apr 20223,9504,0003,8903,9903,877143.022.672
31 mar 20224,0604,1404,0304,0603,94592.027.397
30 mar 20224,0904,1404,0604,1204,003112.443.714
29 mar 20224,0704,1504,0304,1304,01372.924.394
28 mar 20224,0804,1504,0304,1103,993107.909.793
25 mar 20223,9304,0803,9204,0203,90674.441.418
24 mar 20223,9904,0803,9604,0003,886118.817.651
23 mar 20223,9703,9903,9003,9303,818110.962.080
22 mar 20223,8704,0203,8703,9903,877135.260.457
21 mar 20223,8903,8903,7803,8103,702119.366.911
18 mar 20223,8303,9403,8103,8503,741227.589.331
17 mar 20223,6803,8003,6003,7903,682172.378.457
16 mar 20223,5503,6603,4703,6303,527197.754.028
15 mar 20223,6703,6903,4603,5403,439300.938.967
14 mar 20223,8703,9403,7403,7903,682154.958.560
11 mar 20224,0004,0003,8103,9503,838174.567.532
10 mar 20224,0804,0903,9804,0103,896233.751.108
09 mar 20224,3004,3404,0404,1704,051220.126.240
08 mar 20224,4804,4804,2904,3204,197210.958.889
07 mar 20224,4804,4904,3704,4704,343296.156.368
04 mar 20224,1904,3004,1804,2804,158165.062.787
03 mar 20224,2904,3504,2704,3004,178139.731.422
02 mar 20224,2104,2904,1804,2504,129198.834.435
01 mar 20224,1704,2004,0904,1304,01390.053.879
28 feb 20224,1204,1804,0904,1704,051152.082.344
25 feb 20224,2604,2604,0504,1003,983319.608.071
24 feb 20224,1104,2904,0904,2604,139318.063.228
23 feb 20224,1904,1904,1004,1204,00371.027.254
22 feb 20224,1604,2504,1004,1704,051121.948.810
21 feb 20224,0904,1204,0204,1003,98371.906.110
18 feb 20224,1004,1304,0404,0903,97451.232.487
17 feb 20224,1204,1304,0504,1204,00354.040.657
16 feb 20223,9804,1103,9604,0903,974103.107.790
15 feb 20224,2504,2504,0604,1003,983106.091.143
14 feb 20224,2504,2904,2204,2504,129184.711.016
11 feb 20224,1004,1704,0704,1404,02291.463.508
10 feb 20224,1204,1404,0604,0903,97487.120.131
09 feb 20224,0704,1504,0504,1204,003102.565.959
08 feb 20224,1004,1504,0604,1304,013177.377.584
07 feb 20224,0104,1304,0004,1003,983190.113.656
04 feb 20223,9504,0003,9503,9703,857101.173.605
*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...