0857.HK - PetroChina Company Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 jul. 20194,2904,2904,2304,2504,17244.757.459
03 jul. 20194,3104,3104,2304,2704,192103.641.563
02 jul. 20194,3504,3704,3304,3404,26082.401.071
28 jun. 20194,3204,3404,2804,3104,23147.337.097
27 jun. 20194,3304,3804,3304,3504,27042.194.705
26 jun. 20194,3404,3404,2904,3004,22128.825.687
25 jun. 20194,3804,3804,2804,3104,23167.308.007
24 jun. 20194,3704,3804,3104,3604,28070.068.601
21 jun. 20194,4004,4104,3504,3604,280132.813.709
20 jun. 20194,2804,3504,2504,3404,26098.120.904
20 jun. 20190.071324 Dividendo
19 jun. 20194,3804,4104,3404,3704,220106.551.720
18 jun. 20194,2504,3004,2504,2804,13332.918.470
17 jun. 20194,2804,3304,2604,2804,13358.690.803
14 jun. 20194,2304,3104,2104,2704,123106.585.743
13 jun. 20194,2504,2704,1904,2304,085104.466.458
12 jun. 20194,3404,3504,2604,2804,13370.924.556
11 jun. 20194,3704,3904,3304,3504,20077.418.853
10 jun. 20194,3204,3904,3104,3504,20094.698.134
06 jun. 20194,2904,3004,2504,2804,13359.524.779
05 jun. 20194,3704,3804,2604,2904,142110.081.049
04 jun. 20194,3804,3804,3104,3404,19162.681.889
03 jun. 20194,3504,4004,3304,3904,23996.633.699
31 may. 20194,4304,4904,3504,3804,229149.699.783
30 may. 20194,5004,5104,4604,4604,30787.404.000
29 may. 20194,4604,4904,4304,4304,27873.960.709
28 may. 20194,4804,5204,4704,5004,34598.436.505
27 may. 20194,4904,5204,4604,4804,32633.395.902
24 may. 20194,4904,5104,4304,4904,33666.950.059
23 may. 20194,5604,5704,4804,5104,35577.034.244
22 may. 20194,6004,6104,5604,5804,42348.400.562
21 may. 20194,6404,6704,5804,6004,44262.217.777
20 may. 20194,6104,6504,5704,6104,45174.796.887
17 may. 20194,6204,6304,5504,5604,40374.192.730
16 may. 20194,5504,6204,5304,5804,42384.104.906
15 may. 20194,5304,6304,5304,5504,394115.058.171
14 may. 20194,5304,6004,5204,5504,394131.006.680
10 may. 20194,6604,6904,6004,6004,442115.164.726
09 may. 20194,6604,7104,6304,6404,48094.836.593
08 may. 20194,7204,7404,6804,7004,53892.210.700
07 may. 20194,8404,8404,7604,7704,60683.086.626
06 may. 20194,8204,8304,7204,7904,625131.481.796
03 may. 20194,8804,9004,8204,8804,71276.056.088
02 may. 20194,9504,9804,8804,9004,732115.002.708
30 abr. 20195,0005,0404,9504,9804,809107.122.905
29 abr. 20195,0505,0705,0005,0604,88664.255.050
26 abr. 20195,0505,0705,0305,0504,87653.884.706
*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