Italia Markets closed

CNOOC Limited (0883.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
7,670+0,520 (+7,27%)
Alla chiusura: 4:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 20207,2507,7007,1907,6707,670118.600.600
22 ott 20207,2707,3407,1307,1507,150128.260.000
21 ott 20207,2607,3907,2507,3507,35059.026.590
20 ott 20207,5007,5007,2307,2607,26066.075.110
19 ott 20207,2307,4307,2307,4107,41043.393.800
16 ott 20207,2307,3607,2107,2807,28045.534.790
15 ott 20207,4107,4107,2807,2907,29063.806.650
14 ott 20207,6407,6407,4007,4007,40096.646.130
13 ott 20207,6507,6507,6507,6507,650-
12 ott 20207,6407,7207,5807,6407,64047.440.190
09 ott 20207,7407,7507,6207,6507,65030.969.210
08 ott 20207,7207,7207,5807,6507,65047.773.450
07 ott 20207,6007,7807,5807,7307,73052.508.460
06 ott 20207,4807,6807,4807,6007,60058.756.840
05 ott 20207,5507,5507,3607,3607,36071.007.780
30 set 20207,4507,5607,4107,4507,45078.853.170
29 set 20207,4507,6407,4307,4907,49049.605.110
28 set 20207,4007,5107,3507,4507,45044.460.480
25 set 20207,4707,5307,4207,4407,44063.619.930
24 set 20207,6607,6907,4507,5107,510113.727.000
23 set 20207,9007,9307,7407,7907,79064.002.060
22 set 20208,0208,0307,9107,9107,91046.913.820
21 set 20208,3108,3408,0708,1008,10032.162.250
18 set 20208,3008,3308,2108,2908,29078.647.040
17 set 20208,2808,4208,2008,3608,36072.352.150
16 set 20208,1008,2108,0408,1808,18039.533.170
15 set 20208,1208,1508,0408,0908,09035.518.170
14 set 20208,0808,1508,0708,0908,09027.628.120
11 set 20208,0308,1308,0308,1108,11038.356.280
10 set 20208,1508,1508,0508,0908,09046.047.060
09 set 20208,1308,1508,0208,1508,15071.821.440
08 set 20208,2908,3008,1808,3008,30045.789.180
07 set 20208,3608,4008,2008,2608,26040.087.440
04 set 20208,3008,4008,2408,3608,360116.750.300
03 set 20208,4008,4908,3108,4208,42072.630.480
03 set 20200.2 Dividendo
02 set 20208,6308,7108,5508,6308,43084.847.750
01 set 20208,7608,8308,7108,7208,51879.469.090
31 ago 20208,8909,2108,8208,8208,616114.127.800
28 ago 20208,7508,9208,7508,7508,54762.253.120
27 ago 20209,0609,0908,8008,8308,62583.033.460
26 ago 20209,1209,2309,0909,1508,93866.261.600
25 ago 20208,9809,1308,9209,1308,91849.400.610
24 ago 20208,9909,0508,9108,9908,78241.795.130
21 ago 20209,0009,0908,9109,0108,80151.642.730
20 ago 20209,1209,2708,9109,0008,791111.471.500
19 ago 20209,1009,1008,9008,9908,78230.470.580
18 ago 20209,0809,0808,9709,0408,83047.443.220
17 ago 20208,9609,0508,9008,9708,76248.998.240
14 ago 20208,8309,0208,8308,9808,77255.569.500
13 ago 20208,9609,0208,8508,9908,78260.735.700
12 ago 20208,7108,9308,6608,8908,68465.417.240
11 ago 20208,6408,8008,6008,7708,56779.092.000
10 ago 20208,4908,5408,3708,5108,31328.428.820
07 ago 20208,6508,6608,4408,4908,29348.884.030
06 ago 20208,6408,7608,5408,6408,44095.291.330
05 ago 20208,4108,5708,3708,5208,32361.747.560
04 ago 20208,2108,4508,2008,3908,19663.851.150
03 ago 20208,1108,2008,0408,1507,96173.854.130
31 lug 20208,3608,4308,1808,2008,010122.742.200
30 lug 20208,5308,6108,4108,4408,24476.294.530
29 lug 20208,6308,6708,5208,5208,32349.551.970
28 lug 20208,7108,7508,5308,6108,41046.723.820
27 lug 20208,6508,7408,5508,5908,39140.215.320
24 lug 20208,5608,6408,4508,5208,32391.065.030
23 lug 20208,7508,8008,5608,6508,45073.816.930
22 lug 20208,7509,0808,7108,7508,547128.380.800
21 lug 20208,6008,6408,5308,6008,40145.902.880
20 lug 20208,6008,6808,5108,5508,35259.581.570
17 lug 20208,8208,8208,5708,6108,41054.074.340
16 lug 20208,7508,8408,6108,6608,45970.545.420
15 lug 20208,9108,9208,7208,8108,60656.457.000
14 lug 20208,8008,8508,6608,7208,51877.392.700
13 lug 20208,7508,9908,6608,8808,67487.321.430
10 lug 20208,7008,7708,5608,6708,46988.933.490
09 lug 20208,8709,0008,7608,8008,59661.664.410
08 lug 20208,9008,9608,7208,8608,655111.535.500
07 lug 20209,3009,3908,8608,9008,694117.218.200
06 lug 20208,9209,2708,9209,1908,977108.041.900
03 lug 20209,1209,1509,0009,0008,79165.156.080
02 lug 20208,8209,0808,7908,9908,782103.015.300
30 giu 20208,6908,7408,6008,6208,42054.015.080
29 giu 20208,8308,8308,5408,5908,39156.855.650
26 giu 20208,7208,8408,6608,7008,49851.327.850
24 giu 20209,1009,1008,7608,8008,59656.951.510
23 giu 20208,8608,9808,6608,9808,77252.426.940
22 giu 20208,9008,9908,8208,9008,69446.001.890
19 giu 20208,8108,9408,7808,9308,72374.138.902
18 giu 20208,8008,9408,7708,8708,66461.181.430
17 giu 20209,0209,0508,8908,9908,78252.604.360
16 giu 20208,8309,1308,8208,9708,76274.708.260
15 giu 20208,6008,8608,5408,6108,41092.371.920
12 giu 20208,9308,9308,7208,8308,625142.217.000
11 giu 20209,4509,5309,2409,2609,04588.694.970
10 giu 20209,6709,6809,4409,5009,280104.068.900
09 giu 20209,4609,7009,4609,5509,32975.973.650
08 giu 20209,7409,7409,5209,5309,30997.389.530
05 giu 20209,0909,3609,0709,3309,11470.308.590
04 giu 20209,4009,4008,9509,1508,938107.884.600
04 giu 20200.45 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...