U.S. markets open in 7 hours 11 minutes

CNOOC Limited (0883.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
18.920-0.080 (-0.42%)
A partir del 02:04PM HKT. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202418.90019.16018.76018.92018.92042,089,504
16 abr 202419.12019.50018.96019.00019.00066,426,411
15 abr 202418.92019.50018.90019.38019.38065,831,558
12 abr 202419.42019.42019.00019.10019.10073,309,413
11 abr 202418.90019.64018.90019.36019.36081,419,371
10 abr 202418.76019.34018.62019.16019.16084,264,578
09 abr 202419.20019.36018.82018.86018.86057,020,795
08 abr 202419.22019.78018.96019.12019.120104,773,900
05 abr 202419.30019.40018.86019.30019.30024,463,168
03 abr 202419.20019.54018.98019.14019.14077,922,947
02 abr 202418.44019.18018.40019.16019.160136,460,285
28 mar 202417.74018.30017.50018.12018.12069,413,138
27 mar 202417.96017.96017.44017.60017.60076,985,115
26 mar 202418.46018.46017.56017.96017.96068,300,872
25 mar 202417.92018.20017.92018.02018.02069,906,804
22 mar 202417.50017.88017.12017.72017.720236,201,897
21 mar 202418.14018.50017.98018.22018.22081,779,312
20 mar 202417.84018.18017.62018.08018.08078,932,911
19 mar 202417.70018.10017.58017.72017.72076,966,683
18 mar 202417.36017.72017.32017.46017.46061,726,115
15 mar 202417.82018.02017.26017.48017.48096,733,537
14 mar 202417.80018.12017.58017.72017.720113,113,268
13 mar 202417.10017.82017.08017.58017.580110,255,448
12 mar 202417.26017.50016.96017.38017.380154,061,219
11 mar 202418.06018.08017.32017.32017.320129,260,348
08 mar 202417.32018.16017.32017.96017.960150,412,702
07 mar 202416.88017.56016.88017.20017.200138,202,780
06 mar 202416.70016.94016.60016.74016.74081,056,644
05 mar 202416.56016.94016.46016.66016.66073,455,715
04 mar 202416.48016.80016.40016.70016.700132,193,532
01 mar 202416.10016.36016.06016.16016.16095,070,009
29 feb 202416.32016.62016.06016.08016.080101,737,093
28 feb 202416.80016.94016.34016.44016.440113,325,849
27 feb 202416.70017.04016.58016.78016.780142,542,335
26 feb 202416.32016.80016.22016.80016.800133,715,751
23 feb 202416.38016.68016.12016.36016.360194,736,536
22 feb 202415.42016.34015.42016.28016.280182,025,706
21 feb 202415.50015.88015.38015.38015.380122,636,010
20 feb 202415.18015.70015.14015.58015.580131,816,035
19 feb 202414.76015.28014.66015.08015.080117,306,483
16 feb 202414.64014.82014.60014.62014.62030,691,410
15 feb 202414.52014.58014.38014.54014.54010,008,313
14 feb 202414.36014.68014.30014.52014.52016,665,151
09 feb 202414.50014.50014.50014.50014.500-
08 feb 202414.60014.76014.56014.64014.64038,507,109
07 feb 202414.70014.78014.54014.60014.60049,512,605
06 feb 202414.52014.76014.36014.70014.70050,346,461
05 feb 202414.20014.56014.20014.38014.38050,202,339
02 feb 202414.30014.68014.28014.38014.38058,270,880
01 feb 202414.40014.54014.02014.32014.320100,513,439
31 ene 202414.52014.74014.42014.46014.46080,495,228
30 ene 202414.60014.80014.44014.50014.50068,380,761
29 ene 202414.64015.08014.46014.70014.700136,085,735
26 ene 202414.58014.86014.54014.58014.580182,668,122
25 ene 202413.84014.52013.78014.44014.440188,926,998
24 ene 202413.26013.80013.26013.78013.78080,114,992
23 ene 202413.10013.44012.98013.26013.26065,887,610
22 ene 202413.16013.24012.94013.10013.10065,119,665
19 ene 202413.34013.38013.08013.20013.20051,660,076
18 ene 202413.20013.36012.98013.28013.28067,074,870
17 ene 202413.50013.50013.12013.18013.18065,613,924
16 ene 202413.44013.66013.38013.50013.50058,542,646
15 ene 202413.48013.48013.48013.48013.480-
12 ene 202413.24013.60013.24013.46013.46049,680,548
11 ene 202413.40013.50013.20013.22013.22056,000,223
10 ene 202413.54013.74013.36013.36013.36052,416,221
09 ene 202413.46013.78013.26013.50013.50094,185,676
08 ene 202413.68013.90013.50013.68013.680122,265,818
05 ene 202413.36013.66013.24013.58013.58087,380,726
04 ene 202413.14013.42013.08013.36013.360101,359,770
03 ene 202413.08013.18013.00013.00013.00066,451,059
02 ene 202413.08013.22012.96013.20013.20097,608,060
29 dic 202312.90013.16012.76013.00013.00082,677,242
28 dic 202312.78013.02012.76012.98012.980111,633,475
27 dic 202312.56012.86012.40012.82012.82095,659,983
22 dic 202312.32012.52012.24012.42012.420100,573,128
21 dic 202312.44012.44012.24012.34012.34033,024,742
20 dic 202312.44012.56012.40012.44012.44042,366,294
19 dic 202312.30012.46012.28012.36012.36051,293,604
18 dic 202312.20012.32012.14012.26012.26054,201,882
15 dic 202312.16012.36012.04012.26012.260120,609,856
14 dic 202312.18012.20011.88011.98011.980115,519,873
13 dic 202312.28012.32011.96012.06012.060117,353,687
12 dic 202312.44012.56012.32012.42012.42059,554,304
11 dic 202312.56012.62012.38012.38012.38049,132,510
08 dic 202312.48012.78012.42012.54012.54088,245,482
07 dic 202312.62012.66012.28012.46012.460134,307,624
06 dic 202312.96012.96012.76012.80012.80064,054,785
05 dic 202312.94013.06012.82012.84012.84092,920,205
04 dic 202312.92013.12012.86012.86012.86077,723,550
01 dic 202313.08013.10012.82012.82012.820100,272,098
30 nov 202312.88013.16012.82013.06013.06055,044,296
29 nov 202313.00013.02012.80012.86012.86075,151,882
28 nov 202312.92012.94012.82012.84012.84036,572,076
27 nov 202312.96013.06012.78012.92012.92068,155,850
24 nov 202312.96013.08012.78012.86012.86053,510,963
23 nov 202312.80012.98012.78012.98012.98034,269,663
22 nov 202313.08013.08012.86012.92012.92044,020,698
21 nov 202313.06013.20012.92012.94012.94062,309,701
20 nov 202312.94013.04012.74012.98012.98055,070,326
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...