0883.HK - CNOOC Limited

HKSE - HKSE Verzögerter Preis. Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 201911,40011,44011,16011,38011,38059.107.416
15. Aug. 201911,30011,42011,24011,34011,34053.987.841
14. Aug. 201912,00012,00011,36011,48011,48045.277.850
13. Aug. 201911,60011,70011,40011,46011,46049.202.663
12. Aug. 201911,70011,92011,66011,70011,70029.572.853
09. Aug. 201911,86011,98011,76011,78011,78036.544.710
08. Aug. 201911,88012,06011,80011,90011,90050.393.161
07. Aug. 201911,88012,00011,76011,94011,94049.521.451
06. Aug. 201911,58012,12011,54012,06012,06073.702.793
05. Aug. 201912,00012,10011,86011,98011,98048.513.513
02. Aug. 201912,30012,48012,26012,36012,36060.358.277
01. Aug. 201913,10013,10012,66012,82012,82059.307.340
31. Juli 201912,90013,08012,82012,94012,94037.218.899
30. Juli 201913,00013,16013,00013,12013,12024.747.860
29. Juli 201912,92013,14012,92013,04013,04022.197.424
26. Juli 201913,04013,20012,98013,16013,16034.713.536
25. Juli 2019------
24. Juli 201913,30013,30013,10013,14013,14022.864.246
23. Juli 201913,20013,28013,08013,26013,26025.433.677
22. Juli 201913,20013,24013,00013,12013,12042.767.319
19. Juli 201912,98013,20012,92013,12013,12040.715.629
18. Juli 201913,12013,12012,80012,88012,88067.058.034
17. Juli 201913,14013,22013,08013,18013,18039.757.625
16. Juli 201913,48013,50013,24013,42013,42029.537.714
15. Juli 201913,26013,54013,10013,52013,52034.468.145
12. Juli 201913,32013,50013,32013,46013,46024.213.800
11. Juli 201913,26013,58013,26013,46013,46030.968.740
10. Juli 201912,96013,24012,96013,14013,14028.708.769
09. Juli 201913,14013,18012,94012,96012,96024.518.698
08. Juli 201913,20013,28012,94013,06013,06041.202.649
05. Juli 201913,24013,40013,24013,34013,34013.789.711
04. Juli 201913,42013,50013,26013,34013,34023.540.966
03. Juli 201913,50013,62013,32013,44013,44049.949.959
02. Juli 201913,50013,72013,44013,62013,62047.744.674
28. Juni 201913,36013,44013,20013,36013,36042.133.780
27. Juni 201913,34013,48013,32013,46013,46029.219.591
26. Juni 201913,20013,28013,06013,28013,28031.155.368
25. Juni 201913,42013,44013,18013,26013,26042.665.405
24. Juni 201913,42013,48013,30013,46013,46035.585.882
21. Juni 201913,36013,48013,28013,48013,48074.309.197
20. Juni 201913,04013,20012,88013,14013,14052.639.016
19. Juni 201913,08013,10012,78013,02013,02059.460.621
18. Juni 201912,48012,62012,38012,52012,52029.703.843
17. Juni 201912,50012,68012,44012,52012,52046.876.107
14. Juni 201912,42012,44012,24012,34012,34054.345.410
13. Juni 201912,36012,40012,08012,32012,32053.627.785
12. Juni 201912,66012,72012,34012,44012,44043.954.115
11. Juni 201912,86012,86012,64012,68012,68037.612.882
10. Juni 201912,36012,88012,28012,76012,76058.444.842
06. Juni 201912,26012,34011,92012,16012,16051.161.927
05. Juni 201912,66012,72012,32012,38012,38034.436.909
05. Juni 20190.4 Dividende
04. Juni 201912,78012,88012,68012,76012,36038.184.654
03. Juni 201912,78012,92012,66012,72012,32138.278.691
31. Mai 201912,96013,20012,72012,78012,37948.779.535
30. Mai 201913,26013,26012,94013,06012,65139.270.998
29. Mai 201912,90013,06012,88012,92012,51538.982.161
28. Mai 201913,06013,08012,90012,94012,53478.882.647
27. Mai 201913,18013,18012,94013,02012,61222.574.763
24. Mai 201913,00013,16012,96013,12012,70940.918.662
23. Mai 201913,30013,34013,04013,12012,70936.436.119
22. Mai 201913,38013,48013,30013,34012,92227.038.539
21. Mai 201913,60013,64013,30013,38012,96151.241.160
20. Mai 201913,54013,92013,50013,66013,23255.592.487
17. Mai 201913,70013,76013,24013,38012,96136.833.152
16. Mai 201913,30013,64013,24013,58013,15452.155.647
15. Mai 201913,10013,60013,10013,36012,94158.497.982
14. Mai 201913,12013,40013,10013,18012,76758.160.484
10. Mai 201913,60013,66013,34013,38012,96161.378.602
09. Mai 201913,52013,70013,30013,34012,92253.979.906
08. Mai 201913,70013,84013,60013,66013,23245.619.563
07. Mai 201913,70013,96013,70013,90013,46467.467.981
06. Mai 201913,40013,72013,40013,48013,05781.632.556
30. Apr. 201914,80014,80014,10014,18013,73553.800.219
29. Apr. 201914,58014,68014,36014,68014,22037.206.998
26. Apr. 201914,50014,54014,34014,42013,96855.231.621
25. Apr. 201914,62014,68014,42014,66014,20057.123.034
24. Apr. 201915,04015,04014,64014,72014,25949.029.576
23. Apr. 201915,00015,06014,84014,96014,49161.208.789
18. Apr. 201914,84014,90014,62014,74014,27837.425.273
17. Apr. 201914,96014,96014,72014,84014,37542.278.314
16. Apr. 201914,68014,96014,62014,90014,43339.455.198
15. Apr. 201914,80014,94014,64014,74014,27841.863.123
12. Apr. 201914,38014,72014,38014,72014,25945.665.438
11. Apr. 201914,84014,96014,42014,58014,12370.359.219
10. Apr. 201914,92015,00014,82014,92014,45239.662.347
09. Apr. 201915,00015,12014,90015,04014,56950.288.942
08. Apr. 201914,80014,90014,60014,90014,43366.073.125
04. Apr. 201914,48014,56014,30014,40013,94945.382.002
03. Apr. 201914,68014,72014,50014,64014,18161.982.948
02. Apr. 201914,86014,98014,58014,70014,23956.911.457
01. Apr. 201914,86015,14014,80014,94014,47251.865.990
29. März 201914,48014,70014,36014,70014,23960.886.082
28. März 201914,46014,46014,16014,32013,87145.546.436
27. März 201914,08014,36014,00014,36013,91063.575.920
26. März 201913,74013,88013,70013,82013,38745.416.476
25. März 201913,70013,74013,36013,52013,09651.455.755
22. März 201914,16014,28013,92014,10013,65844.672.013
21. März 201913,98014,18013,84014,02013,58146.524.085
20. März 201913,84014,00013,76013,82013,38730.624.767
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen