Mercados españoles cerrados

PetroChina Company Limited (0857.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
2,300+0,140 (+6,48%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 20202,1802,3202,1702,3002,300270.682.900
22 oct. 20202,1802,1902,1602,1602,16095.548.170
21 oct. 20202,1902,2102,1702,1902,19054.635.990
20 oct. 20202,2002,2102,1802,1802,18068.264.310
19 oct. 20202,2002,2302,2002,2102,21090.612.870
16 oct. 20202,2002,2302,2002,2002,20064.032.610
15 oct. 20202,2302,2402,2002,2002,20075.806.660
14 oct. 20202,2902,2902,2102,2302,230123.534.500
13 oct. 20202,2602,2602,2602,2602,260-
12 oct. 20202,2702,3002,2602,2902,29084.177.260
09 oct. 20202,2902,2902,2502,2702,27055.155.610
08 oct. 20202,2702,2702,2302,2702,27042.769.630
07 oct. 20202,2402,2702,2402,2602,26072.782.980
06 oct. 20202,2602,3002,2402,2602,26071.186.440
05 oct. 20202,2702,2802,2102,2402,24069.914.600
30 sept. 20202,3002,3002,2302,2702,27055.279.920
29 sept. 20202,3002,3202,2402,2702,27074.913.980
29 sept. 20200.09793 Dividendo
28 sept. 20202,3402,4102,3402,3702,27281.421.650
25 sept. 20202,3602,4102,3202,3302,234135.235.800
24 sept. 20202,3802,4002,3202,3402,243130.514.400
23 sept. 20202,4102,4202,3702,4102,31087.124.670
22 sept. 20202,5002,5002,4102,4202,320101.507.400
21 sept. 20202,5302,5302,4702,4702,36862.964.200
18 sept. 20202,5402,5502,5002,5202,41659.562.870
17 sept. 20202,5002,6002,5002,5102,40692.937.910
16 sept. 20202,5002,5102,4702,4902,38744.411.260
15 sept. 20202,4902,5002,4802,4802,37834.374.880
14 sept. 20202,4802,5102,4802,4902,38742.813.850
14 sept. 20200.09793 Dividendo
11 sept. 20202,4902,5102,4702,4902,29365.433.070
10 sept. 20202,5602,5602,4902,4902,29384.838.320
09 sept. 20202,5302,5402,5102,5302,33073.469.340
08 sept. 20202,5502,5902,5402,5502,34893.085.430
07 sept. 20202,5602,5902,5402,5402,339112.472.500
04 sept. 20202,5702,5902,5502,5702,367222.437.500
03 sept. 20202,6202,6402,5802,5802,376124.281.700
02 sept. 20202,6702,6802,6202,6302,422140.475.700
01 sept. 20202,6802,7102,6702,6902,47770.239.650
31 ago. 20202,6902,7902,6802,6802,468169.014.000
28 ago. 20202,6602,7002,6602,6702,459128.803.300
27 ago. 20202,7102,7202,6502,6502,441116.632.400
26 ago. 20202,7302,7402,7102,7102,49632.421.740
25 ago. 20202,7202,7302,7002,7302,51448.490.130
24 ago. 20202,7202,7402,6902,7102,49651.417.730
21 ago. 20202,6902,7202,6802,6902,47751.072.500
20 ago. 20202,7002,7002,6702,6802,46885.655.270
19 ago. 20202,6302,7502,5502,7202,50551.427.120
18 ago. 20202,7802,7902,7402,7502,53363.230.080
17 ago. 20202,7102,7802,6802,7702,55175.005.070
14 ago. 20202,7202,7302,7002,7102,49657.086.020
13 ago. 20202,7402,7602,6902,7302,51467.280.470
12 ago. 20202,6902,7302,6602,7302,51476.777.960
11 ago. 20202,7202,7502,6702,7102,49659.898.520
10 ago. 20202,6802,7002,6702,6802,46849.793.520
07 ago. 20202,7702,7702,6802,7102,49679.231.700
06 ago. 20202,8202,8602,7602,7802,560167.129.500
05 ago. 20202,6902,8102,6902,7902,570153.235.200
04 ago. 20202,6502,7002,6402,6702,459117.519.300
03 ago. 20202,6602,6902,6102,6302,422190.110.700
31 jul. 20202,6902,7202,6602,6902,477103.628.200
30 jul. 20202,7202,7402,6802,6902,477107.570.500
29 jul. 20202,7302,7402,6902,7202,50575.620.750
28 jul. 20202,8002,8302,7002,7302,514111.630.900
27 jul. 20202,8802,8802,7402,7802,560140.033.100
24 jul. 20202,9302,9402,8102,8602,634321.745.400
23 jul. 20202,8102,8602,7602,8002,579131.886.200
22 jul. 20202,7902,9102,7502,7802,560360.956.600
21 jul. 20202,6802,6902,6502,6702,45949.989.160
20 jul. 20202,6402,6902,6202,6802,46871.728.490
17 jul. 20202,6502,7002,6402,6502,44160.206.520
16 jul. 20202,7202,7202,6202,6202,41386.507.620
15 jul. 20202,7502,7602,6702,7002,48768.115.450
14 jul. 20202,7502,7502,6702,7002,48799.939.270
13 jul. 20202,7902,8302,7502,7702,55182.475.020
10 jul. 20202,8302,8402,7402,7602,542142.447.100
09 jul. 20202,9102,9302,8502,8702,643203.111.200
08 jul. 20202,8202,8502,7702,8102,588108.885.700
07 jul. 20202,9002,9302,7802,8002,579181.730.900
06 jul. 20202,7102,9302,6902,9002,671339.111.300
03 jul. 20202,6802,7102,6602,7002,487128.108.077
02 jul. 20202,5602,6602,5602,6402,43198.550.010
30 jun. 20202,6002,6102,5602,5702,36776.454.300
29 jun. 20202,6002,6002,5502,5702,36795.978.880
26 jun. 20202,6002,6502,6002,6102,40461.583.310
24 jun. 20202,7402,7502,6402,6602,45060.750.400
23 jun. 20202,6802,7002,6302,7002,48757.419.310
22 jun. 20202,7002,7402,6702,6902,47775.226.750
22 jun. 20200.025791 Dividendo
19 jun. 20202,7702,8102,7502,7902,546104.677.047
18 jun. 20202,7702,8202,7302,7902,54680.916.250
17 jun. 20202,7402,8202,7202,7902,546104.295.600
16 jun. 20202,6702,7802,6602,7502,509150.286.500
15 jun. 20202,6302,6602,5802,5902,363114.148.900
12 jun. 20202,6602,6802,6302,6602,42795.724.390
11 jun. 20202,8102,8202,7302,7402,500103.505.000
10 jun. 20202,8502,8702,8102,8302,58285.360.190
09 jun. 20202,8502,9002,8402,8702,619116.044.500
08 jun. 20202,8802,8902,8202,8302,582107.321.300
05 jun. 20202,7302,8202,7302,8102,564109.071.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...