SNP - China Petroleum & Chemical Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 202045,6545,7645,3745,5745,57239.200
03 jun. 202045,8046,6045,8046,5446,54254.000
02 jun. 202044,7345,3344,5245,2345,23277.900
01 jun. 202045,4445,4444,5644,8944,89363.500
01 jun. 20202.69 Dividendo
29 may. 202047,0547,6346,5147,5344,84306.200
28 may. 202046,4047,4346,1346,9344,27333.900
27 may. 202045,9545,9545,3145,5242,94226.000
26 may. 202045,2045,7345,0145,5843,00215.600
22 may. 202045,0045,4344,1644,5542,03465.300
21 may. 202047,4047,6046,8546,9744,31241.800
20 may. 202048,2549,0948,2548,4445,70265.300
19 may. 202048,6048,6047,8147,8145,10184.700
18 may. 202047,6948,6247,5748,3245,59198.200
15 may. 202045,8545,8545,0145,3242,76165.000
14 may. 202045,8846,1445,1046,0543,44160.400
13 may. 202047,4547,4546,0746,2943,67159.800
12 may. 202048,1648,1647,0447,0444,38105.700
11 may. 202047,9748,3547,9248,2445,51135.000
08 may. 202047,7748,1147,5048,0145,29118.200
07 may. 202047,2147,7846,9047,0844,42104.100
06 may. 202047,4547,5246,6946,8744,22134.200
05 may. 202047,2647,7947,0047,2744,59172.000
04 may. 202047,2247,8046,1746,4743,84354.500
01 may. 202049,0049,0148,0048,1445,42329.700
30 abr. 202050,5150,7949,4549,6846,87175.100
29 abr. 202051,2651,3350,0751,0248,13204.100
28 abr. 202050,5050,5049,1949,4346,63235.500
27 abr. 202049,0349,5648,4849,4046,60158.400
24 abr. 202048,8549,0348,0748,7045,94151.300
23 abr. 202049,5649,8448,7948,8546,09159.200
22 abr. 202049,0049,8148,8749,0346,26294.700
21 abr. 202048,2248,6347,5548,4045,66234.800
20 abr. 202049,2950,3049,0249,2246,43259.600
17 abr. 202049,5050,4749,5050,2447,40275.100
16 abr. 202049,8750,0149,1949,3846,59271.800
15 abr. 202050,1250,1749,4649,7746,95205.400
14 abr. 202051,9252,5351,5551,7848,85172.800
13 abr. 202051,9251,9350,3351,7948,86359.200
09 abr. 202051,7551,9650,6651,0048,11258.600
08 abr. 202051,2051,5150,5251,1848,28175.400
07 abr. 202052,8452,8450,7150,8647,98202.400
06 abr. 202052,2152,2151,1751,6748,75239.400
03 abr. 202051,5751,7050,4851,5348,61216.500
02 abr. 202051,2053,0050,6352,4149,44527.000
01 abr. 202046,0248,5745,8547,5344,84316.500
31 mar. 202048,5049,3248,2048,7045,94223.500
30 mar. 202046,3948,0246,3947,6644,96390.100
27 mar. 202045,8946,6945,4545,5142,93406.600
26 mar. 202047,0947,8046,7547,4044,72281.800
25 mar. 202046,2248,0545,5647,1444,47294.900
24 mar. 202045,3845,6744,4745,0942,54307.400
23 mar. 202043,3444,4542,9643,9341,44300.800
20 mar. 202044,0044,6643,1243,2240,77289.600
19 mar. 202042,4043,2241,3142,1439,76682.400
18 mar. 202044,4244,6842,8744,3941,88606.800
17 mar. 202046,5948,3245,9546,8644,21620.800
16 mar. 202044,7147,5744,6345,7343,14562.200
13 mar. 202048,1148,3945,0147,7345,03667.400
12 mar. 202044,9845,5643,7645,0642,51538.700
11 mar. 202048,7449,0848,0348,3345,59317.000
10 mar. 202049,0050,0348,5149,9647,13511.300
09 mar. 202046,5447,4945,5146,8344,181.103.800
06 mar. 202050,2450,5049,0649,4446,64442.300
05 mar. 202051,4451,6150,8651,2548,35311.900
04 mar. 202051,9152,2251,6252,0749,12197.800
03 mar. 202052,0652,6851,2651,7448,81222.000
02 mar. 202051,8852,7151,2452,6749,69317.000
28 feb. 202050,7751,5950,2351,5448,62382.500
27 feb. 202051,6552,4151,1451,5848,66347.100
26 feb. 202051,9652,5151,5451,7548,82229.900
25 feb. 202052,2852,2851,1051,4248,51332.300
24 feb. 202052,0052,4551,9052,1449,19172.300
21 feb. 202053,9654,0853,4153,9050,85204.800
20 feb. 202054,2254,5353,9754,0450,98111.800
19 feb. 202054,5654,6554,1954,6051,51125.400
18 feb. 202053,9054,5053,9054,3051,23157.700
14 feb. 202054,6354,7454,0754,3251,2598.400
13 feb. 202054,5154,5153,9054,4051,32164.500
12 feb. 202054,9155,1454,8155,0951,97248.800
11 feb. 202054,5054,6454,1554,4151,33148.600
10 feb. 202053,7053,8053,4353,7150,67146.100
07 feb. 202053,9353,9953,2753,6350,59137.200
06 feb. 202054,7554,8454,1454,5151,42227.200
05 feb. 202053,5754,1553,5753,8050,76225.100
04 feb. 202052,9753,1552,5652,7549,76401.400
03 feb. 202052,1452,8151,7251,8648,92247.500
31 ene. 202053,3853,6852,3252,4349,46291.900
30 ene. 202054,5054,5653,8454,5451,45278.200
29 ene. 202055,8055,9054,9455,2352,10214.500
28 ene. 202055,4956,0955,1655,5052,36174.400
27 ene. 202055,1455,6954,8255,2852,15230.600
24 ene. 202057,7357,8056,8457,1653,92146.200
23 ene. 202057,6057,9857,0257,7754,50227.900
22 ene. 202058,9558,9758,0258,1854,89169.600
21 ene. 202059,2359,4158,4658,5155,20259.800
17 ene. 202060,8160,8160,5360,7057,26102.800
16 ene. 202060,2360,6660,2060,4257,00114.800
15 ene. 202060,0060,0359,7059,8556,46109.600
14 ene. 202060,3860,5160,0560,1356,73167.100
*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