0883.HK - CNOOC Limited

HKSE - HKSE Verzögerter Preis. Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 201911,38011,40011,26011,30011,30045.347.330
05. Dez. 201911,36011,40011,22011,30011,30043.878.497
04. Dez. 201911,16011,32011,12011,16011,16036.977.469
03. Dez. 201911,32011,44011,14011,34011,34034.573.982
02. Dez. 201911,40011,44011,32011,36011,36031.667.092
29. Nov. 201911,62011,74011,32011,36011,36056.211.562
28. Nov. 201911,84011,90011,72011,74011,74024.484.692
27. Nov. 201911,90012,02011,86011,92011,92032.347.181
26. Nov. 201912,00012,08011,88011,88011,88081.150.205
25. Nov. 201911,92012,08011,86011,92011,92045.942.611
22. Nov. 201911,82011,96011,76011,86011,86040.417.106
21. Nov. 201911,72011,86011,60011,68011,68047.611.973
20. Nov. 201911,86011,90011,80011,84011,84031.180.088
19. Nov. 201911,82012,02011,80012,02012,02047.368.410
18. Nov. 2019------
15. Nov. 201912,12012,12011,80011,94011,94038.160.696
14. Nov. 201912,26012,26011,82011,98011,98036.071.236
13. Nov. 201912,12012,28011,98012,12012,12038.240.558
12. Nov. 201912,48012,48012,26012,42012,42030.385.736
11. Nov. 201912,40012,56012,24012,32012,32045.659.124
08. Nov. 201912,42012,70012,42012,70012,70052.067.639
07. Nov. 201912,36012,66012,36012,54012,54047.522.526
06. Nov. 201912,32012,64012,30012,48012,48026.586.577
05. Nov. 201912,26012,56012,18012,52012,52062.153.991
04. Nov. 201912,18012,26012,08012,26012,26040.696.977
01. Nov. 201911,82011,98011,74011,96011,96041.789.746
31. Okt. 201911,90011,96011,72011,76011,76047.396.929
30. Okt. 201911,90012,00011,82011,88011,88048.587.211
29. Okt. 201912,28012,28012,00012,08012,08032.555.718
28. Okt. 201912,18012,26012,02012,18012,18039.142.889
25. Okt. 201912,14012,24012,06012,08012,08039.437.617
24. Okt. 201912,00012,06011,90012,06012,06062.278.340
23. Okt. 201912,00012,00011,72011,90011,90039.577.990
22. Okt. 201912,02012,08011,88011,94011,94021.598.865
21. Okt. 201911,78012,02011,78012,00012,00026.870.433
18. Okt. 201912,08012,08011,80011,88011,88057.662.270
17. Okt. 201912,08012,08011,84011,94011,94030.479.702
16. Okt. 201911,90011,94011,74011,86011,86036.025.733
15. Okt. 201911,82011,90011,74011,82011,82038.325.628
14. Okt. 201912,04012,08011,78011,96011,96040.724.030
11. Okt. 201911,82012,08011,72012,04012,04068.987.425
10. Okt. 201911,44011,56011,34011,50011,50033.435.952
09. Okt. 201911,42011,50011,38011,46011,46037.086.570
08. Okt. 201911,56011,74011,40011,54011,54074.342.523
04. Okt. 201911,70011,74011,42011,54011,54031.867.436
03. Okt. 201911,72011,82011,60011,74011,74061.881.707
02. Okt. 201911,96012,06011,80011,86011,86050.878.939
30. Sept. 201911,80012,06011,76011,96011,96062.918.474
27. Sept. 201912,04012,10011,94011,96011,96034.246.519
26. Sept. 201912,24012,32012,02012,20012,20041.498.889
25. Sept. 201912,34012,42012,14012,28012,28049.063.882
24. Sept. 201912,40012,60012,38012,50012,50043.677.359
23. Sept. 201912,54012,58012,38012,42012,42037.971.145
20. Sept. 201912,46012,66012,46012,58012,58054.360.190
19. Sept. 201912,66012,70012,46012,58012,58037.177.933
18. Sept. 201912,50012,74012,42012,68012,68065.556.402
17. Sept. 201912,90012,92012,72012,86012,86066.799.833
16. Sept. 201912,94012,94012,56012,78012,780154.082.030
13. Sept. 201911,90011,96011,74011,90011,90039.612.423
12. Sept. 201911,96012,02011,74011,90011,90054.540.378
12. Sept. 20190.33 Dividende
11. Sept. 201912,28012,42012,08012,28011,95072.034.716
10. Sept. 201912,06012,32012,06012,16011,83356.890.730
09. Sept. 201912,08012,20011,94012,02011,69732.386.850
06. Sept. 201912,00012,04011,86012,00011,67861.405.168
05. Sept. 201911,80011,92011,70011,84011,52263.008.743
04. Sept. 201911,66011,78011,46011,74011,42563.600.180
03. Sept. 201911,50011,52011,32011,44011,13333.710.058
02. Sept. 201911,54011,64011,32011,56011,24977.273.268
30. Aug. 201911,56011,94011,52011,70011,386132.339.575
29. Aug. 201911,20011,20010,96011,10010,80261.335.567
28. Aug. 201911,02011,18011,00011,04010,74339.725.938
27. Aug. 201910,98011,08010,84010,94010,64671.665.077
26. Aug. 201911,00011,06010,74010,94010,64685.878.068
23. Aug. 201911,38011,60011,32011,46011,15237.941.363
22. Aug. 201911,58011,66011,42011,50011,19154.980.661
21. Aug. 201911,70011,70011,52011,60011,28832.066.421
20. Aug. 201911,44011,70011,38011,62011,30847.362.527
19. Aug. 201911,36011,56011,36011,46011,15244.447.898
16. Aug. 201911,40011,44011,16011,38011,07459.107.416
15. Aug. 201911,30011,42011,24011,34011,03553.987.841
14. Aug. 201912,00012,00011,36011,48011,17145.277.850
13. Aug. 201911,60011,70011,40011,46011,15249.202.663
12. Aug. 201911,70011,92011,66011,70011,38629.572.853
09. Aug. 201911,86011,98011,76011,78011,46336.544.710
08. Aug. 201911,88012,06011,80011,90011,58050.393.161
07. Aug. 201911,88012,00011,76011,94011,61949.521.451
06. Aug. 201911,58012,12011,54012,06011,73673.702.793
05. Aug. 201912,00012,10011,86011,98011,65848.513.513
02. Aug. 201912,30012,48012,26012,36012,02860.358.277
01. Aug. 201913,10013,10012,66012,82012,47559.307.340
31. Juli 201912,90013,08012,82012,94012,59237.218.899
30. Juli 201913,00013,16013,00013,12012,76724.747.860
29. Juli 201912,92013,14012,92013,04012,69022.197.424
26. Juli 201913,04013,20012,98013,16012,80634.713.536
25. Juli 2019------
24. Juli 201913,30013,30013,10013,14012,78722.864.246
23. Juli 201913,20013,28013,08013,26012,90425.433.677
22. Juli 201913,20013,24013,00013,12012,76742.767.319
19. Juli 201912,98013,20012,92013,12012,76740.715.629
*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