SNP - China Petroleum & Chemical Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202053,9654,0853,4153,9053,90204.800
20 feb. 202054,2254,5353,9754,0454,04111.800
19 feb. 202054,5654,6554,1954,6054,60125.400
18 feb. 202053,9054,5053,9054,3054,30157.700
14 feb. 202054,6354,7454,0754,3254,3298.400
13 feb. 202054,5154,5153,9054,4054,40164.500
12 feb. 202054,9155,1454,8155,0955,09248.800
11 feb. 202054,5054,6454,1554,4154,41148.600
10 feb. 202053,7053,8053,4353,7153,71146.100
07 feb. 202053,9353,9953,2753,6353,63137.200
06 feb. 202054,7554,8454,1454,5154,51227.200
05 feb. 202053,5754,1553,5753,8053,80225.100
04 feb. 202052,9753,1552,5652,7552,75401.400
03 feb. 202052,1452,8151,7251,8651,86247.500
31 ene. 202053,3853,6852,3252,4352,43291.900
30 ene. 202054,5054,5653,8454,5454,54278.200
29 ene. 202055,8055,9054,9455,2355,23214.500
28 ene. 202055,4956,0955,1655,5055,50174.400
27 ene. 202055,1455,6954,8255,2855,28230.600
24 ene. 202057,7357,8056,8457,1657,16146.200
23 ene. 202057,6057,9857,0257,7757,77227.900
22 ene. 202058,9558,9758,0258,1858,18169.600
21 ene. 202059,2359,4158,4658,5158,51259.800
17 ene. 202060,8160,8160,5360,7060,70102.800
16 ene. 202060,2360,6660,2060,4260,42114.800
15 ene. 202060,0060,0359,7059,8559,85109.600
14 ene. 202060,3860,5160,0560,1360,13167.100
13 ene. 202061,0861,0860,5260,9160,91179.400
10 ene. 202061,3061,3360,6160,8760,87107.800
09 ene. 202061,0261,6160,6661,6061,60249.800
08 ene. 202061,3361,4060,6360,7760,77231.100
07 ene. 202061,7061,8061,2861,6661,66194.000
06 ene. 202061,8562,2261,7361,9561,95193.600
03 ene. 202061,3761,6861,1661,5261,52183.000
02 ene. 202060,5261,2260,2461,2261,22201.100
31 dic. 201959,7360,2459,7060,1560,15167.400
30 dic. 201960,0960,4959,6759,6859,68140.700
27 dic. 201960,0060,4459,8560,0060,00169.300
26 dic. 201959,3759,9759,3659,6259,62106.100
24 dic. 201959,3059,4859,2259,3259,3273.600
23 dic. 201959,1259,4359,0059,3959,39132.800
20 dic. 201958,7059,0858,6258,9958,99155.300
19 dic. 201958,4658,7258,3658,5058,50110.000
18 dic. 201959,1559,2258,9359,0259,02146.400
17 dic. 201958,2059,0158,2058,7858,78200.700
16 dic. 201957,8058,1657,6457,8157,81187.000
13 dic. 201957,6058,5057,4357,7457,74159.800
12 dic. 201956,4757,5556,4757,5557,55255.700
11 dic. 201956,0256,5055,9056,3256,32175.000
10 dic. 201956,2756,4355,6455,6755,67234.900
09 dic. 201955,7456,3955,7455,9855,98150.500
06 dic. 201955,6555,9755,5355,7355,73199.700
05 dic. 201955,6755,7255,3355,3455,34138.800
04 dic. 201955,4155,9155,4055,7455,74173.900
03 dic. 201955,8055,8054,9455,1455,14182.100
02 dic. 201956,0156,3456,0056,0856,08137.900
29 nov. 201956,3056,3055,6355,8555,85141.100
27 nov. 201957,3457,5257,1157,3357,33133.100
26 nov. 201957,3857,8557,1357,4557,45124.900
25 nov. 201957,2157,6757,0157,6057,60168.500
22 nov. 201956,7656,9256,2256,2256,22127.100
21 nov. 201956,4557,0156,4256,9956,99186.500
20 nov. 201956,4256,9556,3456,4756,47340.900
19 nov. 201956,2856,4556,0556,1256,12178.700
18 nov. 201956,8256,8255,9856,0056,00181.700
15 nov. 201956,6857,0756,6556,9456,94186.600
14 nov. 201956,9857,0556,3456,6056,60167.600
13 nov. 201957,3157,4756,9257,0557,05165.500
12 nov. 201958,5758,5757,7857,8057,80187.000
11 nov. 201958,7458,9558,2058,7358,73115.800
08 nov. 201959,6459,7859,4159,7859,78127.400
07 nov. 201959,7860,0059,6759,8859,88144.300
06 nov. 201959,8560,0058,9259,0259,02273.100
05 nov. 201958,9459,5458,9459,3759,37152.800
04 nov. 201958,4558,8958,2758,5658,56221.500
01 nov. 201957,5057,8157,3557,6357,63279.000
31 oct. 201957,3657,5056,2856,4956,49265.500
30 oct. 201958,3558,4357,4957,4957,49252.400
29 oct. 201959,4959,5458,7259,0959,09207.000
28 oct. 201960,0360,3859,7560,1560,15119.400
25 oct. 201959,2959,7559,2959,6459,64175.800
24 oct. 201959,2559,4258,9159,1359,13137.700
23 oct. 201958,7759,1158,3859,0859,08261.200
22 oct. 201958,7959,4458,6959,2159,21160.300
21 oct. 201958,6558,9158,5458,8358,83116.000
18 oct. 201958,6058,8358,4058,5358,53249.300
17 oct. 201958,9459,1958,5458,7258,72274.700
16 oct. 201958,7559,1358,5258,6358,63207.100
15 oct. 201959,0059,6659,0059,1159,11115.700
14 oct. 201959,6059,7759,2059,2859,28135.800
11 oct. 201959,2260,2159,2259,8859,88131.600
10 oct. 201957,9958,5057,8858,4858,48149.800
09 oct. 201958,1558,2057,8257,8657,86233.200
08 oct. 201958,0058,0157,3357,3457,34206.100
07 oct. 201958,4758,9958,2558,2758,27144.300
04 oct. 201958,8658,9958,2858,6558,65141.000
03 oct. 201959,2559,5558,8559,3959,39101.500
02 oct. 201958,6059,1358,4758,6758,67172.300
01 oct. 201958,9058,9358,2158,5258,52139.000
30 sept. 201958,7759,4258,6658,7058,70180.500
*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