Mercados españoles abiertos en 7 hrs 46 min

CNOOC Limited (0883.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
9,140-0,040 (-0,44%)
Al cierre: 4:09PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 nov. 20209,4509,4509,0709,1409,14079.104.080
23 nov. 20208,8909,2208,8509,1809,180140.257.900
20 nov. 20208,8708,8708,7008,7508,75050.120.410
19 nov. 20208,8508,8608,7208,8608,86074.332.140
18 nov. 20208,8608,9308,7408,8808,88067.230.610
17 nov. 20208,9008,9908,7708,8608,860130.982.900
16 nov. 20208,6708,6808,6008,6808,68071.903.270
13 nov. 20208,6808,7008,3408,5408,54081.814.110
12 nov. 20208,8508,9008,6808,9008,900178.063.100
11 nov. 20208,8508,8508,4508,8408,840213.728.300
10 nov. 20208,0008,4507,9508,4108,410340.505.800
09 nov. 20207,4907,4907,2607,3807,38057.588.550
06 nov. 20207,3007,3607,2407,3107,31062.731.850
05 nov. 20207,4207,4707,2807,3307,33057.642.130
04 nov. 20207,3007,3707,2007,2507,25034.592.990
03 nov. 20207,2307,3707,2007,2907,29056.124.000
02 nov. 20206,9607,0906,9407,0307,03047.339.720
30 oct. 20207,1007,1106,9507,0407,04076.921.350
29 oct. 20207,1707,2007,0507,1507,15067.076.870
28 oct. 20207,3607,3607,2507,2607,26045.258.590
27 oct. 20207,5007,5007,2607,3607,36078.482.430
23 oct. 20207,2507,7007,1907,6707,670118.600.600
22 oct. 20207,2707,3407,1307,1507,150128.260.000
21 oct. 20207,2607,3907,2507,3507,35059.026.590
20 oct. 20207,5007,5007,2307,2607,26066.075.110
19 oct. 20207,2307,4307,2307,4107,41043.393.800
16 oct. 20207,2307,3607,2107,2807,28045.534.790
15 oct. 20207,4107,4107,2807,2907,29063.806.650
14 oct. 20207,6407,6407,4007,4007,40096.646.130
12 oct. 20207,6407,7207,5807,6407,64047.440.190
09 oct. 20207,7407,7507,6207,6507,65030.969.210
08 oct. 20207,7207,7207,5807,6507,65047.773.450
07 oct. 20207,6007,7807,5807,7307,73052.508.460
06 oct. 20207,4807,6807,4807,6007,60058.756.840
05 oct. 20207,5507,5507,3607,3607,36071.007.780
30 sept. 20207,4507,5607,4107,4507,45078.853.170
29 sept. 20207,4507,6407,4307,4907,49049.605.110
28 sept. 20207,4007,5107,3507,4507,45044.460.480
25 sept. 20207,4707,5307,4207,4407,44063.619.930
24 sept. 20207,6607,6907,4507,5107,510113.727.000
23 sept. 20207,9007,9307,7407,7907,79064.002.060
22 sept. 20208,0208,0307,9107,9107,91046.913.820
21 sept. 20208,3108,3408,0708,1008,10032.162.250
18 sept. 20208,3008,3308,2108,2908,29078.647.040
17 sept. 20208,2808,4208,2008,3608,36072.352.150
16 sept. 20208,1008,2108,0408,1808,18039.533.170
15 sept. 20208,1208,1508,0408,0908,09035.518.170
14 sept. 20208,0808,1508,0708,0908,09027.628.120
11 sept. 20208,0308,1308,0308,1108,11038.356.280
10 sept. 20208,1508,1508,0508,0908,09046.047.060
09 sept. 20208,1308,1508,0208,1508,15071.821.440
08 sept. 20208,2908,3008,1808,3008,30045.789.180
07 sept. 20208,3608,4008,2008,2608,26040.087.440
04 sept. 20208,3008,4008,2408,3608,360116.750.300
03 sept. 20208,4008,4908,3108,4208,42072.630.480
03 sept. 20200.2 Dividendo
02 sept. 20208,6308,7108,5508,6308,43084.847.750
01 sept. 20208,7608,8308,7108,7208,51879.469.090
31 ago. 20208,8909,2108,8208,8208,616114.127.800
28 ago. 20208,7508,9208,7508,7508,54762.253.120
27 ago. 20209,0609,0908,8008,8308,62583.033.460
26 ago. 20209,1209,2309,0909,1508,93866.261.600
25 ago. 20208,9809,1308,9209,1308,91849.400.610
24 ago. 20208,9909,0508,9108,9908,78241.795.130
21 ago. 20209,0009,0908,9109,0108,80151.642.730
20 ago. 20209,1209,2708,9109,0008,791111.471.500
19 ago. 20209,1009,1008,9008,9908,78230.470.580
18 ago. 20209,0809,0808,9709,0408,83047.443.220
17 ago. 20208,9609,0508,9008,9708,76248.998.240
14 ago. 20208,8309,0208,8308,9808,77255.569.500
13 ago. 20208,9609,0208,8508,9908,78260.735.700
12 ago. 20208,7108,9308,6608,8908,68465.417.240
11 ago. 20208,6408,8008,6008,7708,56779.092.000
10 ago. 20208,4908,5408,3708,5108,31328.428.820
07 ago. 20208,6508,6608,4408,4908,29348.884.030
06 ago. 20208,6408,7608,5408,6408,44095.291.330
05 ago. 20208,4108,5708,3708,5208,32361.747.560
04 ago. 20208,2108,4508,2008,3908,19663.851.150
03 ago. 20208,1108,2008,0408,1507,96173.854.130
31 jul. 20208,3608,4308,1808,2008,010122.742.200
30 jul. 20208,5308,6108,4108,4408,24476.294.530
29 jul. 20208,6308,6708,5208,5208,32349.551.970
28 jul. 20208,7108,7508,5308,6108,41046.723.820
27 jul. 20208,6508,7408,5508,5908,39140.215.320
24 jul. 20208,5608,6408,4508,5208,32391.065.030
23 jul. 20208,7508,8008,5608,6508,45073.816.930
22 jul. 20208,7509,0808,7108,7508,547128.380.800
21 jul. 20208,6008,6408,5308,6008,40145.902.880
20 jul. 20208,6008,6808,5108,5508,35259.581.570
17 jul. 20208,8208,8208,5708,6108,41054.074.340
16 jul. 20208,7508,8408,6108,6608,45970.545.420
15 jul. 20208,9108,9208,7208,8108,60656.457.000
14 jul. 20208,8008,8508,6608,7208,51877.392.700
13 jul. 20208,7508,9908,6608,8808,67487.321.430
10 jul. 20208,7008,7708,5608,6708,46988.933.490
09 jul. 20208,8709,0008,7608,8008,59661.664.410
08 jul. 20208,9008,9608,7208,8608,655111.535.500
07 jul. 20209,3009,3908,8608,9008,694117.218.200
06 jul. 20208,9209,2708,9209,1908,977108.041.900
03 jul. 20209,1209,1509,0009,0008,79165.156.080
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...