0883.HK - CNOOC Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 20208,7008,7408,4008,5608,560152.636.703
02 abr. 20207,7808,7307,7708,6308,630217.697.750
01 abr. 20208,0008,2607,8908,0308,030188.795.742
31 mar. 20207,7008,1507,6908,1308,130164.645.157
30 mar. 20207,5007,6907,3607,5707,570127.557.539
27 mar. 20207,7207,7907,5507,7707,770139.962.480
26 mar. 20207,5007,6507,4007,5807,580141.826.172
25 mar. 20207,3207,6807,2607,6507,650202.983.872
24 mar. 20207,1407,1806,9707,1207,120194.016.600
23 mar. 20206,5806,9406,5506,7706,770159.621.290
20 mar. 20206,7607,1306,7107,1307,130202.034.700
19 mar. 20206,4106,6706,2406,4006,400217.050.918
18 mar. 20207,1807,2506,8006,8706,870185.882.687
17 mar. 20207,4807,7007,2207,4007,400142.593.200
16 mar. 20207,3607,7907,3607,5207,520191.115.035
13 mar. 20207,3008,0707,0707,9307,930294.020.441
12 mar. 20208,1008,2307,8007,8107,810253.671.441
11 mar. 20208,9208,9708,5208,5208,520271.703.194
10 mar. 20209,0509,1608,7909,0509,050207.875.900
09 mar. 20208,3009,1108,3008,7908,790447.580.300
06 mar. 202010,84010,88010,62010,62010,62091.065.451
05 mar. 202010,84011,14010,84011,06011,06096.466.267
04 mar. 202010,92010,98010,74010,90010,900115.119.248
03 mar. 202011,08011,26010,98011,06011,06091.468.945
02 mar. 202010,80011,20010,80011,14011,140104.900.983
28 feb. 202010,68010,76010,52010,68010,680138.638.039
27 feb. 202011,16011,22011,02011,18011,18080.083.802
26 feb. 202011,22011,44011,22011,36011,36078.658.139
25 feb. 202011,58011,62011,50011,56011,56057.607.399
24 feb. 202011,94011,96011,64011,74011,74077.353.821
21 feb. 202012,22012,26012,04012,18012,18058.194.937
20 feb. 202012,34012,38012,10012,22012,22065.309.203
19 feb. 202012,02012,18011,96012,08012,08066.585.479
18 feb. 202012,22012,26011,98012,00012,00057.773.825
17 feb. 202012,22012,42012,22012,26012,26055.610.737
14 feb. 202012,48012,48012,26012,34012,34030.846.048
13 feb. 202012,48012,52012,32012,34012,34052.377.658
12 feb. 202012,48012,48012,26012,44012,44045.733.071
11 feb. 202012,22012,44012,18012,32012,32033.894.425
10 feb. 202012,08012,30012,08012,18012,18036.167.925
07 feb. 202012,34012,46012,22012,26012,26048.055.427
06 feb. 202012,42012,74012,34012,60012,600105.728.410
05 feb. 202012,24012,24011,80012,00012,00087.228.592
04 feb. 202011,50011,86011,50011,80011,80075.732.295
03 feb. 202011,78011,88011,60011,68011,68060.401.418
31 ene. 202012,30012,30011,82011,86011,86065.587.804
30 ene. 202012,22012,44011,90012,00012,00078.662.570
29 ene. 202012,52012,64012,30012,46012,46069.134.727
24 ene. 202012,96013,06012,80013,04013,04026.568.313
23 ene. 202012,96013,20012,86013,00013,00049.542.594
22 ene. 202013,30013,40013,10013,34013,34041.156.549
21 ene. 202012,82013,20012,82013,00013,00067.633.505
20 ene. 202013,60013,60013,28013,32013,32076.856.729
17 ene. 202013,54013,56013,36013,52013,52056.905.724
16 ene. 202013,34013,56013,32013,44013,44082.057.027
15 ene. 202013,56013,66013,18013,22013,220111.022.173
14 ene. 202013,76013,78013,40013,54013,54081.058.672
13 ene. 202013,56013,76013,52013,74013,74039.287.291
10 ene. 202013,64013,66013,36013,54013,54046.400.470
09 ene. 202013,44013,68013,36013,68013,680137.426.484
08 ene. 202014,00014,04013,42013,64013,64064.964.345
07 ene. 202013,56013,76013,52013,64013,64060.014.009
06 ene. 202013,46013,78013,44013,72013,72094.458.649
03 ene. 202013,08013,46012,94013,24013,24097.342.297
02 ene. 202013,00013,00012,80012,98012,98040.154.251
31 dic. 201913,00013,00012,80012,96012,96022.809.671
30 dic. 201912,86013,00012,72012,92012,92045.827.327
27 dic. 201912,68012,86012,62012,84012,84038.489.592
24 dic. 201912,70012,70012,58012,62012,62012.527.419
23 dic. 201912,56012,66012,46012,66012,66034.636.658
20 dic. 201912,62012,62012,40012,50012,50051.331.364
19 dic. 201912,68012,68012,28012,48012,48057.304.241
18 dic. 201912,38012,48012,26012,48012,48095.357.810
17 dic. 201911,80012,12011,80012,06012,06060.821.154
16 dic. 201911,64011,94011,62011,74011,74044.989.072
13 dic. 201911,64011,80011,62011,78011,78084.466.841
12 dic. 201911,42011,52011,38011,46011,46046.921.888
11 dic. 201911,32011,44011,22011,36011,36048.714.908
10 dic. 201911,24011,34011,22011,28011,28043.461.041
09 dic. 201911,40011,54011,26011,32011,32046.167.349
06 dic. 201911,38011,40011,26011,30011,30045.347.330
05 dic. 201911,36011,40011,22011,30011,30043.878.497
04 dic. 201911,16011,32011,12011,16011,16036.977.469
03 dic. 201911,32011,44011,14011,34011,34034.573.982
02 dic. 201911,40011,44011,32011,36011,36031.667.092
29 nov. 201911,62011,74011,32011,36011,36056.211.562
28 nov. 201911,84011,90011,72011,74011,74024.484.692
27 nov. 201911,90012,02011,86011,92011,92032.347.181
26 nov. 201912,00012,08011,88011,88011,88081.150.205
25 nov. 201911,92012,08011,86011,92011,92045.942.611
22 nov. 201911,82011,96011,76011,86011,86040.417.106
21 nov. 201911,72011,86011,60011,68011,68047.611.973
20 nov. 201911,86011,90011,80011,84011,84031.180.088
19 nov. 201911,82012,02011,80012,02012,02047.368.410
18 nov. 201911,96012,06011,86012,06012,06039.660.446
15 nov. 201912,12012,12011,80011,94011,94038.160.696
14 nov. 201912,26012,26011,82011,98011,98036.071.236
13 nov. 201912,12012,28011,98012,12012,12038.240.558
12 nov. 201912,48012,48012,26012,42012,42030.385.736
11 nov. 201912,40012,56012,24012,32012,32045.659.124
*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