Mercados españoles abiertos en 1 hr 10 mins

PetroChina Company Limited (0857.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
2,720-0,010 (-0,37%)
A partir del 1:33PM HKT. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 20202,7402,7602,6902,7202,72041.155.803
12 ago. 20202,6902,7302,6602,7302,73076.777.960
11 ago. 20202,7202,7502,6702,7102,71059.898.520
10 ago. 20202,6802,7002,6702,6802,68049.793.529
07 ago. 20202,7702,7702,6802,7102,71079.231.708
06 ago. 20202,8202,8602,7602,7802,780167.129.500
05 ago. 20202,6902,8102,6902,7902,790153.235.200
04 ago. 20202,6502,7002,6402,6702,670117.519.300
03 ago. 20202,6602,6902,6102,6302,630190.110.700
31 jul. 20202,6902,7202,6602,6902,690103.628.200
30 jul. 20202,7202,7402,6802,6902,690107.570.500
29 jul. 20202,7302,7402,6902,7202,72075.620.750
28 jul. 20202,8002,8302,7002,7302,730111.630.900
27 jul. 20202,8802,8802,7402,7802,780140.033.100
24 jul. 20202,9302,9402,8102,8602,860321.745.426
23 jul. 20202,8102,8602,7602,8002,800131.886.255
22 jul. 20202,7902,9102,7502,7802,780360.956.624
21 jul. 20202,6802,6902,6502,6702,67049.989.167
20 jul. 20202,6402,6902,6202,6802,68071.728.499
17 jul. 20202,6502,7002,6402,6502,65060.206.520
16 jul. 20202,7202,7202,6202,6202,62086.507.622
15 jul. 20202,7502,7602,6702,7002,70068.115.450
14 jul. 20202,7502,7502,6702,7002,70099.939.276
13 jul. 20202,7902,8302,7502,7702,77082.475.023
10 jul. 20202,8302,8402,7402,7602,760142.447.116
09 jul. 20202,9102,9302,8502,8702,870203.111.245
08 jul. 20202,8202,8502,7702,8102,810108.885.749
07 jul. 20202,9002,9302,7802,8002,800181.730.911
06 jul. 20202,7102,9302,6902,9002,900339.111.337
03 jul. 20202,6802,7102,6602,7002,700128.108.077
02 jul. 20202,5602,6602,5602,6402,64098.550.013
30 jun. 20202,6002,6102,5602,5702,57076.454.309
29 jun. 20202,6002,6002,5502,5702,57095.978.887
26 jun. 20202,6002,6502,6002,6102,61061.583.311
24 jun. 20202,7402,7502,6402,6602,66060.750.400
23 jun. 20202,6802,7002,6302,7002,70057.419.312
22 jun. 20202,7002,7402,6702,6902,69075.226.751
22 jun. 20200.025791 Dividendo
19 jun. 20202,7702,8102,7502,7902,764104.677.047
18 jun. 20202,7702,8202,7302,7902,76480.916.254
17 jun. 20202,7402,8202,7202,7902,764104.295.689
16 jun. 20202,6702,7802,6602,7502,725150.286.594
15 jun. 20202,6302,6602,5802,5902,566114.148.928
12 jun. 20202,6602,6802,6302,6602,63595.724.399
11 jun. 20202,8102,8202,7302,7402,715103.505.020
10 jun. 20202,8502,8702,8102,8302,80485.360.192
09 jun. 20202,8502,9002,8402,8702,843116.044.590
08 jun. 20202,8802,8902,8202,8302,804107.321.363
05 jun. 20202,7302,8202,7302,8102,784109.071.720
04 jun. 20202,7902,8102,7202,7402,71579.271.439
03 jun. 20202,7602,7802,7402,7702,744123.794.735
02 jun. 20202,6902,7202,6502,6902,66564.009.267
01 jun. 20202,7002,7502,6802,7102,685117.458.945
29 may. 20202,6002,6602,5902,6602,635143.361.259
28 may. 20202,6202,6702,5702,6302,606119.014.875
27 may. 20202,6802,6902,6302,6502,62668.818.475
26 may. 20202,6202,6702,6202,6602,63584.223.573
25 may. 20202,5502,6002,5202,5902,56677.332.565
22 may. 20202,6502,6802,5402,5702,546224.034.745
21 may. 20202,7502,7802,7202,7302,70573.818.156
20 may. 20202,7702,7802,7202,7402,71576.480.121
19 may. 20202,7802,8502,7702,7802,754143.783.078
18 may. 20202,5802,7102,5802,7002,675133.153.155
15 may. 20202,5902,6002,5302,5602,53669.141.869
14 may. 20202,6102,6202,5702,5802,556118.427.211
13 may. 20202,6402,6702,6202,6402,616108.399.898
12 may. 20202,7302,7402,6502,6702,64583.314.724
11 may. 20202,7502,7902,7402,7502,72565.913.165
08 may. 20202,6802,7302,6602,7002,67576.636.839
07 may. 20202,6802,6802,6302,6602,63576.502.763
06 may. 20202,6302,7202,6302,6902,665107.693.892
05 may. 20202,5802,6102,5602,6002,57686.667.975
04 may. 20202,6802,7002,5102,5502,526237.859.446
29 abr. 20202,8202,8602,7702,7902,76491.396.901
28 abr. 20202,7402,7602,6802,7502,72560.919.757
27 abr. 20202,7202,7502,7102,7302,70558.300.255
24 abr. 20202,7302,7402,6802,6902,66559.785.025
23 abr. 20202,7002,7702,6902,7002,67597.689.980
22 abr. 20202,6602,7002,6102,6802,655111.213.729
21 abr. 20202,7202,7802,6702,7102,685129.300.192
20 abr. 20202,7302,8002,7302,7802,754105.518.710
17 abr. 20202,7902,8302,7602,7602,734109.875.596
16 abr. 20202,7502,8102,7302,7502,725120.921.450
15 abr. 20202,8602,9002,7802,7802,754147.603.549
14 abr. 20202,9602,9702,8502,9002,873139.159.880
09 abr. 20202,9603,0002,9302,9802,952125.563.031
08 abr. 20202,9802,9802,9002,9302,903105.050.086
07 abr. 20203,0003,0102,8902,9902,962206.722.895
06 abr. 20202,9603,0002,8602,9802,952143.988.692
03 abr. 20203,0403,0602,8602,8902,863249.733.016
02 abr. 20202,7803,0802,7703,0603,032519.487.377
01 abr. 20202,7602,8802,7202,7902,764256.006.960
31 mar. 20202,6602,8502,6502,8402,814558.512.973
30 mar. 20202,4602,6402,4502,6202,596313.970.972
27 mar. 20202,5802,6102,5202,5502,526246.546.048
26 mar. 20202,6102,6202,5402,5702,546200.585.349
25 mar. 20202,5402,6302,5202,6302,606348.640.281
24 mar. 20202,4102,4602,3702,4502,427273.282.656
23 mar. 20202,3002,3602,2902,3002,279205.524.867
20 mar. 20202,3202,4402,3002,4402,417278.522.401
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines