Mercado fechado

CNOOC Limited (0883.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
20,300+0,100 (+0,50%)
No fechamento: 04:08PM HKT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202420,45020,60020,10020,30020,30034.579.606
02 de mai. de 202419,98020,45019,84020,20020,20051.199.509
30 de abr. de 202419,76020,75019,66020,30020,300138.122.063
29 de abr. de 202419,82019,94019,60019,76019,76091.952.120
26 de abr. de 202419,72020,20019,54019,68019,680181.912.762
25 de abr. de 202418,68019,12018,58019,00019,00059.921.808
24 de abr. de 202418,56018,80018,54018,72018,72055.063.967
23 de abr. de 202418,32018,58017,96018,42018,42084.301.830
22 de abr. de 202418,68018,94018,02018,16018,160105.172.961
19 de abr. de 202418,54019,10018,52018,62018,620111.513.243
18 de abr. de 202418,64018,80018,36018,40018,40098.918.975
17 de abr. de 202418,90019,16018,74018,82018,82073.149.985
16 de abr. de 202419,12019,50018,96019,00019,00066.426.411
15 de abr. de 202418,92019,50018,90019,38019,38065.831.558
12 de abr. de 202419,42019,42019,00019,10019,10073.309.413
11 de abr. de 202418,90019,64018,90019,36019,36081.419.371
10 de abr. de 202418,76019,34018,62019,16019,16084.264.578
09 de abr. de 202419,20019,36018,82018,86018,86057.020.795
08 de abr. de 202419,22019,78018,96019,12019,120104.773.900
05 de abr. de 202419,30019,40018,86019,30019,30024.463.168
03 de abr. de 202419,20019,54018,98019,14019,14077.922.947
02 de abr. de 202418,44019,18018,40019,16019,160136.460.285
28 de mar. de 202417,74018,30017,50018,12018,12069.413.138
27 de mar. de 202417,96017,96017,44017,60017,60076.985.115
26 de mar. de 202418,46018,46017,56017,96017,96068.300.872
25 de mar. de 202417,92018,20017,92018,02018,02069.906.804
22 de mar. de 202417,50017,88017,12017,72017,720236.201.897
21 de mar. de 202418,14018,50017,98018,22018,22081.779.312
20 de mar. de 202417,84018,18017,62018,08018,08078.932.911
19 de mar. de 202417,70018,10017,58017,72017,72076.966.683
18 de mar. de 202417,36017,72017,32017,46017,46061.726.115
15 de mar. de 202417,82018,02017,26017,48017,48096.733.537
14 de mar. de 202417,80018,12017,58017,72017,720113.113.268
13 de mar. de 202417,10017,82017,08017,58017,580110.255.448
12 de mar. de 202417,26017,50016,96017,38017,380154.061.219
11 de mar. de 202418,06018,08017,32017,32017,320129.260.348
08 de mar. de 202417,32018,16017,32017,96017,960150.412.702
07 de mar. de 202416,88017,56016,88017,20017,200138.202.780
06 de mar. de 202416,70016,94016,60016,74016,74081.056.644
05 de mar. de 202416,56016,94016,46016,66016,66073.455.715
04 de mar. de 202416,48016,80016,40016,70016,700132.193.532
01 de mar. de 202416,10016,36016,06016,16016,16095.070.009
29 de fev. de 202416,32016,62016,06016,08016,080101.737.093
28 de fev. de 202416,80016,94016,34016,44016,440113.325.849
27 de fev. de 202416,70017,04016,58016,78016,780142.542.335
26 de fev. de 202416,32016,80016,22016,80016,800133.715.751
23 de fev. de 202416,38016,68016,12016,36016,360194.736.536
22 de fev. de 202415,42016,34015,42016,28016,280182.025.706
21 de fev. de 202415,50015,88015,38015,38015,380122.636.010
20 de fev. de 202415,18015,70015,14015,58015,580131.816.035
19 de fev. de 202414,76015,28014,66015,08015,080117.306.483
16 de fev. de 202414,64014,82014,60014,62014,62030.691.410
15 de fev. de 202414,52014,58014,38014,54014,54010.008.313
14 de fev. de 202414,36014,68014,30014,52014,52016.665.151
09 de fev. de 202414,70014,70014,32014,48014,48015.431.776
08 de fev. de 202414,60014,76014,56014,64014,64038.507.109
07 de fev. de 202414,70014,78014,54014,60014,60049.512.605
06 de fev. de 202414,52014,76014,36014,70014,70050.346.461
05 de fev. de 202414,20014,56014,20014,38014,38050.202.339
02 de fev. de 202414,30014,68014,28014,38014,38058.270.880
01 de fev. de 202414,40014,54014,02014,32014,320100.513.439
31 de jan. de 202414,52014,74014,42014,46014,46080.495.228
30 de jan. de 202414,60014,80014,44014,50014,50068.380.761
29 de jan. de 202414,64015,08014,46014,70014,700136.085.735
26 de jan. de 202414,58014,86014,54014,58014,580182.668.122
25 de jan. de 202413,84014,52013,78014,44014,440188.926.998
24 de jan. de 202413,26013,80013,26013,78013,78080.114.992
23 de jan. de 202413,10013,44012,98013,26013,26065.887.610
22 de jan. de 202413,16013,24012,94013,10013,10065.119.665
19 de jan. de 202413,34013,38013,08013,20013,20051.660.076
18 de jan. de 202413,20013,36012,98013,28013,28067.074.870
17 de jan. de 202413,50013,50013,12013,18013,18065.613.924
16 de jan. de 202413,44013,66013,38013,50013,50058.542.646
15 de jan. de 202413,54013,66013,46013,58013,58045.845.017
12 de jan. de 202413,24013,60013,24013,46013,46049.680.548
11 de jan. de 202413,40013,50013,20013,22013,22056.000.223
10 de jan. de 202413,54013,74013,36013,36013,36052.416.221
09 de jan. de 202413,46013,78013,26013,50013,50094.185.676
08 de jan. de 202413,68013,90013,50013,68013,680122.265.818
05 de jan. de 202413,36013,66013,24013,58013,58087.380.726
04 de jan. de 202413,14013,42013,08013,36013,360101.359.770
03 de jan. de 202413,08013,18013,00013,00013,00066.451.059
02 de jan. de 202413,08013,22012,96013,20013,20097.608.060
29 de dez. de 202312,90013,16012,76013,00013,00082.677.242
28 de dez. de 202312,78013,02012,76012,98012,980111.633.475
27 de dez. de 202312,56012,86012,40012,82012,82095.659.983
22 de dez. de 202312,32012,52012,24012,42012,420100.573.128
21 de dez. de 202312,44012,44012,24012,34012,34033.024.742
20 de dez. de 202312,44012,56012,40012,44012,44042.366.294
19 de dez. de 202312,30012,46012,28012,36012,36051.293.604
18 de dez. de 202312,20012,32012,14012,26012,26054.201.882
15 de dez. de 202312,16012,36012,04012,26012,260120.609.856
14 de dez. de 202312,18012,20011,88011,98011,980115.519.873
13 de dez. de 202312,28012,32011,96012,06012,060117.353.687
12 de dez. de 202312,44012,56012,32012,42012,42059.554.304
11 de dez. de 202312,56012,62012,38012,38012,38049.132.510
08 de dez. de 202312,48012,78012,42012,54012,54088.245.482
07 de dez. de 202312,62012,66012,28012,46012,460134.307.624
06 de dez. de 202312,96012,96012,76012,80012,80064.054.785
05 de dez. de 202312,94013,06012,82012,84012,84092.920.205
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...