Mercados españoles cerrados

CNOOC Limited (0883.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
8,430+0,180 (+2,18%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 20218,4008,6908,3608,4308,430349.417.580
18 ene. 20218,1508,4508,0508,2508,250368.742.230
15 ene. 20218,0508,3208,0208,0908,090372.162.234
14 ene. 20217,8308,3507,8208,1808,180633.309.653
13 ene. 20217,5007,9507,4807,7007,700875.712.308
12 ene. 20217,0107,3807,0007,3007,300570.602.030
11 ene. 20216,9907,4006,9807,1607,160680.429.136
08 ene. 20216,9007,2406,9007,1207,120394.931.613
07 ene. 20217,2107,3207,1507,2507,250368.322.906
06 ene. 20217,1307,5007,0807,3607,360451.567.344
05 ene. 20216,8207,2506,8007,0607,060624.374.651
04 ene. 20217,0507,1206,7707,0507,050454.217.719
31 dic. 20207,2207,2207,2207,2207,220-
30 dic. 20207,3207,3507,1207,2107,210382.366.121
29 dic. 20207,4007,5107,2607,3807,380199.110.842
28 dic. 20207,4207,6207,4107,5007,500177.333.282
24 dic. 20207,3907,3907,3907,3907,390-
23 dic. 20207,2307,3207,2107,2407,240140.139.706
22 dic. 20207,1607,4007,1607,2607,260186.219.595
21 dic. 20207,3007,3407,1507,2507,250285.569.784
18 dic. 20207,0807,3607,0607,2507,250301.353.700
17 dic. 20207,0107,1506,8907,0807,080215.370.246
16 dic. 20207,0307,1606,9807,0007,000230.006.548
15 dic. 20207,1207,1306,9607,0007,000251.003.504
14 dic. 20207,0007,3206,9307,1907,190287.601.565
11 dic. 20206,7507,0806,7506,9506,950591.029.610
10 dic. 20206,6006,7306,5006,5506,550425.125.639
09 dic. 20206,7106,8206,6606,7106,710483.243.925
08 dic. 20207,0807,1006,8806,8906,890397.713.885
07 dic. 20207,3807,4507,1307,1707,170393.365.034
04 dic. 20207,6907,7007,4007,4007,400378.997.911
03 dic. 20207,7807,9107,7007,7007,700264.831.527
02 dic. 20207,6107,8107,5507,7007,700231.152.907
01 dic. 20207,5007,9607,4607,7507,750548.847.616
30 nov. 20209,0009,0308,1308,1308,130384.350.675
27 nov. 20209,4009,5309,2809,4509,45058.933.506
26 nov. 20209,5909,6809,4809,6009,60088.046.689
25 nov. 20209,3009,6209,3009,5209,520163.805.144
24 nov. 20209,4509,4509,0709,1409,14079.104.082
23 nov. 20208,8909,2208,8509,1809,180140.257.936
20 nov. 20208,8708,8708,7008,7508,75050.120.411
19 nov. 20208,8508,8608,7208,8608,86074.332.146
18 nov. 20208,8608,9308,7408,8808,88067.230.618
17 nov. 20208,9008,9908,7708,8608,860130.982.936
16 nov. 20208,6708,6808,6008,6808,68071.903.276
13 nov. 20208,6808,7008,3408,5408,54081.814.116
12 nov. 20208,8508,9008,6808,9008,900178.063.119
11 nov. 20208,8508,8508,4508,8408,840213.728.306
10 nov. 20208,0008,4507,9508,4108,410340.505.818
09 nov. 20207,4907,4907,2607,3807,38057.588.555
06 nov. 20207,3007,3607,2407,3107,31062.731.858
05 nov. 20207,4207,4707,2807,3307,33057.642.133
04 nov. 20207,3007,3707,2007,2507,25034.592.996
03 nov. 20207,2307,3707,2007,2907,29056.124.004
02 nov. 20206,9607,0906,9407,0307,03047.339.721
30 oct. 20207,1007,1106,9507,0407,04076.921.352
29 oct. 20207,1707,2007,0507,1507,15067.076.878
28 oct. 20207,3607,3607,2507,2607,26045.258.591
27 oct. 20207,5007,5007,2607,3607,36078.482.435
23 oct. 20207,2507,7007,1907,6707,670118.600.636
22 oct. 20207,2707,3407,1307,1507,150128.260.021
21 oct. 20207,3307,3907,2907,3507,35059.026.590
20 oct. 20207,5007,5007,2307,2607,26066.075.113
19 oct. 20207,2307,4307,2307,4107,41043.393.801
16 oct. 20207,2307,3607,2107,2807,28045.534.793
15 oct. 20207,4107,4107,2807,2907,29063.806.651
14 oct. 20207,6407,6407,4007,4007,40096.646.136
12 oct. 20207,6407,7207,5807,6407,64047.440.199
09 oct. 20207,7407,7507,6207,6507,65030.969.211
08 oct. 20207,7207,7207,5807,6507,65047.773.451
07 oct. 20207,6007,7807,5807,7307,73052.508.463
06 oct. 20207,4807,6807,4807,6007,60058.756.845
05 oct. 20207,5507,5507,3607,3607,36071.007.781
30 sept. 20207,4507,5607,4107,4507,45078.853.177
29 sept. 20207,4507,6407,4307,4907,49049.605.111
28 sept. 20207,4007,5107,3507,4507,45044.460.482
25 sept. 20207,4707,5307,4207,4407,44063.619.932
24 sept. 20207,6607,6907,4507,5107,510113.727.006
23 sept. 20207,9007,9307,7407,7907,79064.002.069
22 sept. 20208,0208,0307,9107,9107,91046.913.829
21 sept. 20208,3108,3408,0708,1008,10032.162.251
18 sept. 20208,3008,3308,2108,2908,29078.647.048
17 sept. 20208,2808,4208,2008,3608,36072.352.155
16 sept. 20208,1008,2108,0408,1808,18039.533.178
15 sept. 20208,1208,1508,0408,0908,09035.518.178
14 sept. 20208,0808,1508,0708,0908,09027.628.127
11 sept. 20208,0308,1308,0308,1108,11038.356.282
10 sept. 20208,1508,1508,0508,0908,09046.047.064
09 sept. 20208,1308,1508,0208,1508,15071.821.445
08 sept. 20208,2908,3008,1808,3008,30045.789.189
07 sept. 20208,3608,4008,2008,2608,26040.087.444
04 sept. 20208,3008,4008,2408,3608,360116.750.300
03 sept. 20208,4008,4908,3108,4208,42072.630.489
03 sept. 20200.2 Dividendo
02 sept. 20208,6308,7108,5508,6308,43084.847.756
01 sept. 20208,7608,8308,7108,7208,51879.469.092
31 ago. 20208,8909,2108,8208,8208,616114.127.854
28 ago. 20208,7508,9208,7508,7508,54762.253.120
27 ago. 20209,0609,0908,8008,8308,62583.033.464
26 ago. 20209,1209,2309,0909,1508,93866.261.601
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...