Mercados españoles cerrados

CNOOC Limited (0883.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
8,630-0,200 (-2,27%)
Al cierre: 4:08PM HKT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may. 20218,7809,0008,6008,6308,63095.660.790
12 may. 20218,8008,9108,6108,8308,83090.495.523
11 may. 20218,9508,9608,7808,8008,800121.489.884
10 may. 20218,9209,2208,8909,1209,120238.044.992
07 may. 20218,6908,9408,6408,7208,720156.526.514
06 may. 20218,4908,7308,4608,6408,640180.930.279
05 may. 20218,3308,5208,3208,4408,44088.423.079
04 may. 20218,2108,3808,1708,2908,29048.496.534
03 may. 20218,2008,2208,0608,1608,16038.117.153
30 abr. 20218,3108,3208,2408,2408,24045.154.381
29 abr. 20218,2008,3308,2008,2408,24059.724.505
28 abr. 20218,1708,2008,1408,1408,14045.386.380
27 abr. 20218,1708,2308,1208,1308,13073.060.809
26 abr. 20218,2008,2408,1408,1708,17060.021.996
23 abr. 20218,2208,2908,1208,1808,18067.838.554
22 abr. 20218,2008,2208,1308,1908,19065.480.259
21 abr. 20218,2508,2708,1308,2308,23080.680.051
20 abr. 20218,3908,4208,2408,3608,36095.087.432
19 abr. 20218,4208,5308,2408,3908,39069.254.514
16 abr. 20218,2708,5008,2508,4308,430167.776.131
15 abr. 20218,1808,2508,1508,1808,18099.931.786
14 abr. 20217,9808,1107,9608,0508,05082.551.074
13 abr. 20218,0408,0507,8507,9107,910110.155.384
12 abr. 20217,9608,1207,9607,9807,980109.383.774
09 abr. 20217,8208,0307,7707,9107,910202.961.518
08 abr. 20218,1808,1907,6707,8207,820599.471.287
07 abr. 20218,1508,2308,0608,1408,140181.998.143
01 abr. 20218,1108,2508,0808,1108,11083.904.201
31 mar. 20218,2608,2808,0008,1308,130149.950.989
30 mar. 20218,3808,4108,2208,2308,23087.305.449
29 mar. 20218,4608,4708,2308,2808,280124.116.253
26 mar. 20218,1108,4008,0508,4008,400119.006.493
25 mar. 20218,1908,2008,0208,0808,080110.756.484
24 mar. 20218,0608,1908,0008,1108,110218.309.293
23 mar. 20218,3608,4408,1108,2608,260185.601.381
22 mar. 20218,3808,5808,2608,3408,340173.295.868
19 mar. 20218,4408,4808,1708,3608,360470.193.989
18 mar. 20218,9208,9508,7308,7708,770197.311.449
17 mar. 20219,0309,0408,9108,9508,950102.720.989
16 mar. 20219,0809,1408,9709,0709,07082.478.539
15 mar. 20219,0709,2909,0609,1209,120102.574.296
12 mar. 20219,3809,4608,9808,9808,980129.566.274
11 mar. 20219,1909,3909,0509,3009,300117.030.348
10 mar. 20219,2409,2508,9309,0209,020173.392.762
09 mar. 20219,4609,5509,2009,2609,260245.361.919
08 mar. 20219,78010,1809,3209,5009,500436.942.585
05 mar. 20219,3409,3909,0109,3109,310281.304.474
04 mar. 20219,1109,2808,8809,0909,090165.896.119
03 mar. 20218,8509,2508,7509,1609,160163.057.977
02 mar. 20219,0809,1008,6108,8408,840382.723.688
01 mar. 20219,3909,3908,8309,1509,150405.921.632
26 feb. 20219,4109,6609,1209,2509,250344.775.815
25 feb. 202110,08010,0809,7609,8609,860226.961.802
24 feb. 202110,30010,3209,3709,6409,640588.581.845
23 feb. 202110,38010,60010,18010,40010,400357.640.016
22 feb. 202110,08010,3809,73010,06010,060397.544.698
19 feb. 20219,91010,0609,6409,9109,910429.508.716
18 feb. 202110,06010,5409,80010,12010,120487.045.276
17 feb. 20219,50010,2809,3409,9709,970314.341.760
16 feb. 20219,0009,5909,0009,5409,540342.005.692
11 feb. 20218,7208,7208,7208,7208,720-
10 feb. 20218,8908,8908,7208,7908,790116.307.525
09 feb. 20218,6808,9108,5708,8808,880206.326.618
08 feb. 20218,6808,7008,4508,5908,590269.314.070
05 feb. 20218,6108,7308,5108,5208,520345.254.311
04 feb. 20218,6008,7708,3708,4508,450329.733.306
03 feb. 20218,4008,5208,3508,4608,460472.917.041
02 feb. 20218,0708,3008,0708,1708,170480.218.178
01 feb. 20217,6808,0307,5507,8707,870471.576.034
29 ene. 20218,0508,0907,6007,6207,620451.464.209
28 ene. 20217,9808,2907,9007,9207,920514.118.560
27 ene. 20217,9308,1807,8208,0608,0601.285.849.478
26 ene. 20218,0508,2307,6007,6007,6002.151.037.077
25 ene. 20217,6508,0507,6507,7907,790383.757.388
22 ene. 20218,1408,1507,7207,8007,800518.576.514
21 ene. 20218,4108,4408,2008,2608,260245.347.393
20 ene. 20218,5008,6008,2308,4208,420330.400.232
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...