0883.HK - CNOOC Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept. 201912,90012,92012,72012,86012,86066.799.833
16 sept. 201912,94012,94012,56012,78012,780154.082.030
13 sept. 201911,90011,96011,74011,90011,90039.612.423
12 sept. 201911,96012,02011,74011,90011,90054.540.378
12 sept. 20190.33 Dividendo
11 sept. 201912,28012,42012,08012,28011,95072.034.716
10 sept. 201912,06012,32012,06012,16011,83356.890.730
09 sept. 201912,08012,20011,94012,02011,69732.386.850
06 sept. 201912,00012,04011,86012,00011,67861.405.168
05 sept. 201911,80011,92011,70011,84011,52263.008.743
04 sept. 201911,66011,78011,46011,74011,42563.600.180
03 sept. 201911,50011,52011,32011,44011,13333.710.058
02 sept. 201911,54011,64011,32011,56011,24977.273.268
30 ago. 201911,56011,94011,52011,70011,386132.339.575
29 ago. 201911,20011,20010,96011,10010,80261.335.567
28 ago. 201911,02011,18011,00011,04010,74339.725.938
27 ago. 201910,98011,08010,84010,94010,64671.665.077
26 ago. 201911,00011,06010,74010,94010,64685.878.068
23 ago. 201911,38011,60011,32011,46011,15237.941.363
22 ago. 201911,58011,66011,42011,50011,19154.980.661
21 ago. 201911,70011,70011,52011,60011,28832.066.421
20 ago. 201911,44011,70011,38011,62011,30847.362.527
19 ago. 201911,36011,56011,36011,46011,15244.447.898
16 ago. 201911,40011,44011,16011,38011,07459.107.416
15 ago. 201911,30011,42011,24011,34011,03553.987.841
14 ago. 201912,00012,00011,36011,48011,17145.277.850
13 ago. 201911,60011,70011,40011,46011,15249.202.663
12 ago. 201911,70011,92011,66011,70011,38629.572.853
09 ago. 201911,86011,98011,76011,78011,46336.544.710
08 ago. 201911,88012,06011,80011,90011,58050.393.161
07 ago. 201911,88012,00011,76011,94011,61949.521.451
06 ago. 201911,58012,12011,54012,06011,73673.702.793
05 ago. 201912,00012,10011,86011,98011,65848.513.513
02 ago. 201912,30012,48012,26012,36012,02860.358.277
01 ago. 201913,10013,10012,66012,82012,47559.307.340
31 jul. 201912,90013,08012,82012,94012,59237.218.899
30 jul. 201913,00013,16013,00013,12012,76724.747.860
29 jul. 201912,92013,14012,92013,04012,69022.197.424
26 jul. 201913,04013,20012,98013,16012,80634.713.536
25 jul. 2019------
24 jul. 201913,30013,30013,10013,14012,78722.864.246
23 jul. 201913,20013,28013,08013,26012,90425.433.677
22 jul. 201913,20013,24013,00013,12012,76742.767.319
19 jul. 201912,98013,20012,92013,12012,76740.715.629
18 jul. 201913,12013,12012,80012,88012,53467.058.034
17 jul. 201913,14013,22013,08013,18012,82639.757.625
16 jul. 201913,48013,50013,24013,42013,05929.537.714
15 jul. 201913,26013,54013,10013,52013,15734.468.145
12 jul. 201913,32013,50013,32013,46013,09824.213.800
11 jul. 201913,26013,58013,26013,46013,09830.968.740
10 jul. 201912,96013,24012,96013,14012,78728.708.769
09 jul. 201913,14013,18012,94012,96012,61224.518.698
08 jul. 201913,20013,28012,94013,06012,70941.202.649
05 jul. 201913,24013,40013,24013,34012,98213.789.711
04 jul. 201913,42013,50013,26013,34012,98223.540.966
03 jul. 201913,50013,62013,32013,44013,07949.949.959
02 jul. 201913,50013,72013,44013,62013,25447.744.674
28 jun. 201913,36013,44013,20013,36013,00142.133.780
27 jun. 201913,34013,48013,32013,46013,09829.219.591
26 jun. 201913,20013,28013,06013,28012,92331.155.368
25 jun. 201913,42013,44013,18013,26012,90442.665.405
24 jun. 201913,42013,48013,30013,46013,09835.585.882
21 jun. 201913,36013,48013,28013,48013,11874.309.197
20 jun. 201913,04013,20012,88013,14012,78752.639.016
19 jun. 201913,08013,10012,78013,02012,67059.460.621
18 jun. 201912,48012,62012,38012,52012,18429.703.843
17 jun. 201912,50012,68012,44012,52012,18446.876.107
14 jun. 201912,42012,44012,24012,34012,00854.345.410
13 jun. 201912,36012,40012,08012,32011,98953.627.785
12 jun. 201912,66012,72012,34012,44012,10643.954.115
11 jun. 201912,86012,86012,64012,68012,33937.612.882
10 jun. 201912,36012,88012,28012,76012,41758.444.842
06 jun. 201912,26012,34011,92012,16011,83351.161.927
05 jun. 201912,66012,72012,32012,38012,04734.436.909
05 jun. 20190.4 Dividendo
04 jun. 201912,78012,88012,68012,76012,02838.184.654
03 jun. 201912,78012,92012,66012,72011,99038.278.691
31 may. 201912,96013,20012,72012,78012,04748.779.535
30 may. 201913,26013,26012,94013,06012,31139.270.998
29 may. 201912,90013,06012,88012,92012,17938.982.161
28 may. 201913,06013,08012,90012,94012,19878.882.647
27 may. 201913,18013,18012,94013,02012,27322.574.763
24 may. 201913,00013,16012,96013,12012,36740.918.662
23 may. 201913,30013,34013,04013,12012,36736.436.119
22 may. 201913,38013,48013,30013,34012,57527.038.539
21 may. 201913,60013,64013,30013,38012,61251.241.160
20 may. 201913,54013,92013,50013,66012,87655.592.487
17 may. 201913,70013,76013,24013,38012,61236.833.152
16 may. 201913,30013,64013,24013,58012,80152.155.647
15 may. 201913,10013,60013,10013,36012,59358.497.982
14 may. 201913,12013,40013,10013,18012,42458.160.484
10 may. 201913,60013,66013,34013,38012,61261.378.602
09 may. 201913,52013,70013,30013,34012,57553.979.906
08 may. 201913,70013,84013,60013,66012,87645.619.563
07 may. 201913,70013,96013,70013,90013,10267.467.981
06 may. 201913,40013,72013,40013,48012,70781.632.556
03 may. 201913,62013,88013,52013,68012,89555.808.288
02 may. 201913,96014,10013,82013,90013,10280.272.767
30 abr. 201914,80014,80014,10014,18013,36653.800.219
29 abr. 201914,58014,68014,36014,68013,83837.206.998
*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