Deutsche Märkte geschlossen

CNOOC Limited (CEO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
97,67-6,78 (-6,49%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 202198,0099,7495,2397,6797,67506.700
21. Jan. 2021106,66106,66103,86104,45104,45303.300
20. Jan. 2021108,58109,83107,12107,88107,88182.200
19. Jan. 2021106,92110,75106,50109,89109,89208.100
15. Jan. 2021101,86103,25100,96103,01103,01261.800
14. Jan. 2021101,00103,31100,55102,71102,71578.000
13. Jan. 202198,8898,8896,4197,7397,73399.500
12. Jan. 202193,5095,0093,3894,6794,67253.900
11. Jan. 202189,8091,2889,1091,0691,06344.600
08. Jan. 202191,3192,0088,5690,0990,09740.900
07. Jan. 202191,6092,6390,9092,3392,33536.900
06. Jan. 202192,8095,0091,8492,4292,42758.600
05. Jan. 202190,0592,7090,0591,8391,831.484.400
04. Jan. 202189,1590,0086,5087,8087,801.270.600
31. Dez. 202091,8492,5091,2191,6591,65454.100
30. Dez. 202092,5092,5190,4191,0091,00646.100
29. Dez. 202095,8095,8093,2193,7593,75315.800
28. Dez. 202095,6997,2695,6596,9096,90276.400
24. Dez. 202093,5194,7593,5094,5594,55263.700
23. Dez. 202092,9993,8592,9093,3893,38423.500
22. Dez. 202092,6393,8892,4692,6992,69439.700
21. Dez. 202091,8892,3291,2192,0992,09303.500
18. Dez. 202092,6993,5791,8893,2793,27504.300
17. Dez. 202090,6690,8088,9490,0590,05449.500
16. Dez. 202089,5090,9988,7690,1590,15374.700
15. Dez. 202090,9491,6189,2089,2989,29652.200
14. Dez. 202091,9792,3990,7391,7491,74456.100
11. Dez. 202089,2589,6487,7188,1688,16691.300
10. Dez. 202085,0188,9284,9187,0287,021.071.300
09. Dez. 202087,2287,2785,6286,1786,17568.900
08. Dez. 202090,3091,2689,5090,0290,02550.500
07. Dez. 202094,2994,5293,3593,4193,41546.000
04. Dez. 202096,8497,2195,2096,8396,83480.400
03. Dez. 2020101,90101,9099,0099,0099,00230.000
02. Dez. 202098,44102,2798,37101,58101,58430.600
01. Dez. 2020102,00103,3097,4797,9197,911.214.200
30. Nov. 2020107,52107,8298,4098,7398,73975.000
27. Nov. 2020122,59123,11121,64122,02122,0253.400
25. Nov. 2020121,76124,56121,50124,01124,01183.700
24. Nov. 2020121,19121,97120,18121,79121,79234.600
23. Nov. 2020117,57120,87117,57120,48120,48128.200
20. Nov. 2020114,00115,14113,07115,05115,05171.200
19. Nov. 2020114,82115,04113,92114,91114,91101.400
18. Nov. 2020115,16116,83114,72114,72114,72111.300
17. Nov. 2020113,25115,68112,75115,39115,3994.200
16. Nov. 2020113,55114,00112,85113,18113,1893.400
13. Nov. 2020111,79111,87110,34110,85110,85146.200
12. Nov. 2020114,25114,25112,38112,48112,48202.100
11. Nov. 2020112,97113,26112,28112,58112,58160.900
10. Nov. 2020109,00109,89107,62109,60109,60118.500
09. Nov. 2020101,55106,16100,72104,52104,52243.000
06. Nov. 202095,1795,1793,5794,2194,21144.200
05. Nov. 202095,8396,3894,8695,4895,48154.600
04. Nov. 202095,6596,9795,2995,9895,98157.400
03. Nov. 202094,4995,3294,1194,7894,7863.500
02. Nov. 202091,5794,0691,5793,4093,40156.000
30. Okt. 202091,3292,1390,9592,1292,1294.200
29. Okt. 202091,7092,3090,5092,0592,0597.100
28. Okt. 202093,1093,1091,9792,1592,15131.300
27. Okt. 202095,3395,4594,7095,1795,1785.100
26. Okt. 202096,1896,8095,0396,0296,0292.500
23. Okt. 202098,7298,9597,5297,8697,8682.100
22. Okt. 202093,4195,6092,9095,3395,33123.900
21. Okt. 202093,8394,8493,4194,4594,45160.800
20. Okt. 202094,2794,2792,6293,5893,5895.900
19. Okt. 202094,6995,2693,9394,3094,30128.300
16. Okt. 202094,1294,8493,5793,5793,5772.200
15. Okt. 202093,4794,6993,3594,6994,6975.300
14. Okt. 202096,1397,1295,4895,6395,6367.900
13. Okt. 202098,2899,0198,0098,2398,2359.800
12. Okt. 202098,5098,5097,7597,9797,9762.300
09. Okt. 202099,2599,2697,7297,9597,95219.200
08. Okt. 202098,9099,9498,3899,8799,87296.100
07. Okt. 202099,0999,0997,9498,6898,68243.600
06. Okt. 202098,0698,6896,3997,1397,13144.600
05. Okt. 202095,0896,6094,7296,5696,5689.300
02. Okt. 202093,0094,6893,0094,1394,1393.800
01. Okt. 202096,4596,4593,7194,7194,71148.300
30. Sept. 202096,7997,3595,7496,0596,05108.300
29. Sept. 202097,1697,1695,0295,8295,82109.300
28. Sept. 202097,4497,8096,7397,1597,15107.400
25. Sept. 202095,7996,3495,0995,9895,98147.700
24. Sept. 202097,5198,3696,5497,4597,45150.900
23. Sept. 2020101,19101,7498,8399,1499,14136.200
22. Sept. 2020103,65103,83102,05102,90102,90111.100
21. Sept. 2020103,90104,16103,23103,90103,90150.800
18. Sept. 2020107,04107,27106,32106,87106,87119.800
17. Sept. 2020106,70108,60106,19108,32108,3286.800
16. Sept. 2020105,71107,11105,32106,00106,00135.400
15. Sept. 2020105,10106,00104,82104,99104,9969.800
14. Sept. 2020105,00105,00103,80104,32104,32125.800
11. Sept. 2020104,96104,98104,07104,76104,7694.100
10. Sept. 2020105,31105,85103,76103,76103,76288.800
09. Sept. 2020105,89106,24105,06106,24106,24169.900
08. Sept. 2020104,71105,42103,73105,01105,01118.900
04. Sept. 2020107,33107,88105,37106,64106,64107.000
03. Sept. 2020107,38108,36106,30107,30107,30180.900
02. Sept. 2020109,56109,64106,52107,13107,13159.300
02. Sept. 20202.581 Dividende
01. Sept. 2020113,56113,56112,06112,33109,7595.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...