0857.HK - PetroChina Company Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 20193,7003,7203,6703,6703,67059.513.927
21 nov. 20193,6803,7103,6603,6703,67060.456.490
20 nov. 20193,6803,7203,6803,7103,71053.944.254
19 nov. 20193,6903,7403,6803,7203,72059.310.231
18 nov. 2019------
15 nov. 20193,7503,7503,6903,7003,70050.408.041
14 nov. 20193,7603,7703,6903,7203,72094.811.011
13 nov. 20193,7703,7903,7203,7503,750109.075.177
12 nov. 20193,8503,8503,8003,8403,84057.803.790
11 nov. 20193,8903,9103,8103,8503,850117.291.477
08 nov. 20193,9303,9703,9203,9503,95064.957.735
07 nov. 20193,9703,9803,9203,9703,97057.411.256
06 nov. 20193,9704,0003,9403,9803,98054.803.457
05 nov. 20193,9003,9803,8703,9603,96098.940.529
04 nov. 20193,8503,9303,8503,8803,880109.043.474
01 nov. 20193,8003,8403,8003,8103,810131.017.504
31 oct. 20193,8603,9203,8503,8503,850239.788.254
30 oct. 20194,0704,0803,9804,0104,01074.416.384
29 oct. 20194,1104,1304,0704,0904,09063.000.959
28 oct. 20194,1304,1304,0904,1204,12065.012.142
25 oct. 20194,0804,1204,0504,0804,08056.364.649
24 oct. 20194,0404,0904,0104,0604,06050.499.292
23 oct. 20194,0404,0604,0004,0204,02053.916.949
22 oct. 20194,0404,1004,0004,0104,01044.542.513
21 oct. 20194,0304,0503,9904,0304,03053.428.016
18 oct. 20194,0904,1004,0404,0604,06058.701.978
17 oct. 20194,1104,1504,0504,0904,09062.924.136
16 oct. 20194,0604,0804,0004,0804,08078.787.206
15 oct. 20194,1204,1204,0804,1104,11043.219.861
14 oct. 20194,1304,1604,0604,1304,13068.035.293
11 oct. 20194,1004,1704,0704,1304,130114.289.557
10 oct. 20193,9804,0403,9604,0004,00046.963.307
09 oct. 20193,9704,0003,9603,9903,99037.959.056
08 oct. 20193,9604,0703,9604,0104,010101.104.082
04 oct. 20194,0304,0403,9203,9603,96061.211.647
03 oct. 20194,0004,0503,9804,0304,03037.658.214
02 oct. 20194,0004,0603,9704,0404,04054.665.081
30 sept. 20194,0304,0704,0004,0304,03087.446.748
27 sept. 20193,9703,9903,9303,9603,96052.168.380
26 sept. 20194,0004,0203,9503,9703,970102.726.204
25 sept. 20194,1004,1104,0104,0504,05078.929.611
24 sept. 20194,1804,1804,1004,1304,13057.362.747
23 sept. 20194,1904,1904,1204,1304,13057.260.465
20 sept. 20194,2104,2104,1504,1604,16087.259.696
19 sept. 20194,2204,2204,0804,1604,16094.674.254
18 sept. 20194,2204,2504,1904,2404,24087.315.419
17 sept. 20194,3304,3604,3004,3104,310153.730.626
16 sept. 20194,4504,4604,3004,3204,320317.555.794
16 sept. 20190.07767 Dividendo
13 sept. 20194,1604,2404,1604,2304,15257.112.078
12 sept. 20194,2204,2204,1404,1904,113110.256.651
11 sept. 20194,2504,2704,1804,2504,172133.784.014
10 sept. 20194,1404,2504,1404,2104,133234.938.684
09 sept. 20194,0504,1704,0304,1204,044222.861.728
06 sept. 20194,0004,0403,9703,9903,91767.777.273
05 sept. 20193,9104,0303,9103,9803,90789.002.129
04 sept. 20193,9103,9403,8503,9103,838114.234.696
03 sept. 20193,8403,9103,8203,8703,79948.592.859
02 sept. 20193,8903,9103,8403,8903,81962.787.554
30 ago. 20193,8403,9703,8403,8903,819195.138.753
29 ago. 20193,7203,7603,7003,7503,68169.297.688
28 ago. 20193,7503,7703,7003,7303,66247.713.322
27 ago. 20193,7703,7703,7103,7303,66267.803.850
26 ago. 20193,7403,7603,6903,7503,681103.518.821
23 ago. 20193,8803,8803,8103,8303,76072.630.671
22 ago. 20193,9003,9003,8203,8503,77950.490.783
21 ago. 20193,8703,9103,8503,8903,81978.249.524
20 ago. 20193,8303,9403,8203,9003,82871.349.122
19 ago. 20193,8503,8803,8303,8503,77958.162.778
16 ago. 20193,8203,8303,7503,8003,73076.477.032
15 ago. 20193,7803,8303,7603,8103,74083.631.126
14 ago. 20193,8203,9503,8103,8203,750144.639.459
13 ago. 20193,8203,8303,7603,7803,71196.892.805
12 ago. 20193,8503,9103,8303,8503,77954.553.112
09 ago. 20193,9003,9103,8603,8803,80949.884.970
08 ago. 20193,8403,9003,8403,8903,81989.427.095
07 ago. 20193,8903,8903,8103,8703,799117.407.814
06 ago. 20193,8703,8903,8303,8703,799119.697.540
05 ago. 20194,0004,0003,9003,9203,84894.101.222
02 ago. 20194,0804,0804,0204,0203,946125.266.297
01 ago. 20194,1004,2004,1004,1704,09388.596.768
31 jul. 20194,1804,2004,1304,1604,08467.610.112
30 jul. 20194,2104,2504,1904,2104,13339.714.631
29 jul. 20194,2204,2504,1904,2104,13349.833.697
26 jul. 20194,2304,2604,2104,2504,17266.685.466
25 jul. 2019------
24 jul. 20194,2604,2904,2404,2404,16235.000.893
23 jul. 20194,2304,2604,2104,2404,16249.125.342
22 jul. 20194,2604,3004,2304,2404,16239.757.483
19 jul. 20194,2604,3404,2604,2904,21189.953.010
18 jul. 20194,2104,2504,2104,2404,16251.261.758
17 jul. 20194,2204,2704,2104,2604,18248.054.705
16 jul. 20194,2804,2804,2204,2604,18242.524.720
15 jul. 20194,2804,2904,1804,2704,19299.391.606
12 jul. 20194,2604,3204,2604,2804,20149.323.763
11 jul. 20194,2504,3504,2504,2904,21175.510.448
10 jul. 20194,2304,2604,2004,2104,13349.988.343
09 jul. 20194,2404,2404,1904,2004,12339.771.981
08 jul. 20194,2104,2504,1804,2004,12365.659.362
05 jul. 20194,2304,2704,2304,2504,17246.817.070
*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