UK markets closed

PetroChina Co Ltd (PC6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.8918-0.0024 (-0.27%)
As of 09:05PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20240.89400.89440.89140.89180.89182,300
14 May 20240.89200.89600.89200.89420.8942-
13 May 20240.89940.90240.89780.89780.8978-
10 May 20240.89280.90440.89280.90440.9044-
09 May 20240.87640.87640.87020.87460.8746-
08 May 20240.87500.87500.86360.86360.8636-
07 May 20240.86300.86300.85660.85920.8592-
06 May 20240.84800.84980.84560.84560.8456-
03 May 20240.85320.85320.84360.85000.8500-
02 May 20240.84580.85340.84580.85340.8534-
30 Apr 20240.86920.88160.86920.87520.8752-
29 Apr 20240.86300.87340.86300.86920.8692-
26 Apr 20240.89920.89920.88540.88980.8898-
25 Apr 20240.87700.87940.85860.85860.8586-
24 Apr 20240.86700.86760.85780.85940.8594-
23 Apr 20240.87000.87000.86580.86800.8680-
22 Apr 20240.87580.88000.86380.86820.86822,300
19 Apr 20240.89420.90320.89420.90240.9024-
18 Apr 20240.87320.87540.87020.87540.8754-
17 Apr 20240.89360.89360.87120.87120.8712-
16 Apr 20240.91780.91780.90620.91140.9114-
15 Apr 20240.89560.89860.89340.89720.8972-
12 Apr 20240.86900.87300.86880.86900.8690-
11 Apr 20240.87420.87460.86500.86740.8674-
10 Apr 20240.86080.86460.85360.85360.8536-
09 Apr 20240.84900.84900.84260.84340.8434-
08 Apr 20240.85420.85420.83920.83920.8392-
05 Apr 20240.83800.84100.83280.84080.8408-
04 Apr 20240.84700.84700.84580.84660.8466-
03 Apr 20240.84580.84580.84240.84460.8446-
02 Apr 20240.83940.84260.83940.84260.8426-
28 Mar 20240.77480.79260.77480.78440.78445,000
27 Mar 20240.76560.77160.76420.77160.7716-
26 Mar 20240.77060.77060.76460.76460.7646-
25 Mar 20240.76080.76300.76060.76060.7606-
22 Mar 20240.76060.76060.74920.75080.7508-
21 Mar 20240.76860.77240.76420.77240.7724-
20 Mar 20240.75940.75940.75460.75460.7546-
19 Mar 20240.75260.75260.74580.75040.7504-
18 Mar 20240.74900.74900.74300.74540.7454-
15 Mar 20240.75400.75560.74560.75440.7544-
14 Mar 20240.73920.74340.73080.73100.73106,350
13 Mar 20240.73160.73160.72220.72760.7276-
12 Mar 20240.73220.73220.72040.72040.7204-
11 Mar 20240.72980.72980.72720.72880.7288-
08 Mar 20240.71960.72000.71900.72000.7200-
07 Mar 20240.72080.72080.71180.71420.7142-
06 Mar 20240.71380.71420.70700.71420.7142-
05 Mar 20240.71520.71580.70000.71120.71122,000
04 Mar 20240.72180.73020.72180.73020.7302-
01 Mar 20240.72320.72320.71980.72000.7200-
29 Feb 20240.72760.72760.71300.72620.72629,170
28 Feb 20240.72700.72840.71760.72000.7200-
27 Feb 20240.72840.72840.72580.72580.7258-
26 Feb 20240.72500.72820.72420.72620.7262-
23 Feb 20240.73240.73500.73100.73100.7310-
22 Feb 20240.69000.73260.69000.72940.729410,000
21 Feb 20240.70240.70240.68840.68940.6894-
20 Feb 20240.70000.70100.68640.69640.6964-
19 Feb 20240.68560.68560.68180.68380.6838-
16 Feb 20240.67500.67500.67040.67200.6720-
15 Feb 20240.66920.66920.65000.66520.665220,000
14 Feb 20240.66800.66940.66020.66020.6602-
13 Feb 20240.66040.66060.63740.63740.6374-
12 Feb 20240.66400.66480.66220.66220.6622-
09 Feb 20240.66780.66780.66200.66200.6620-
08 Feb 20240.66680.66780.66060.66060.6606-
07 Feb 20240.67920.67920.67600.67600.6760-
06 Feb 20240.67980.68020.67980.68000.6800-
05 Feb 20240.68100.68240.67740.68240.6824-
02 Feb 20240.67440.67440.66400.66920.6692-
01 Feb 20240.65980.66260.65500.65640.6564-
31 Jan 20240.66780.66780.66160.66160.6616-
30 Jan 20240.67200.67200.66600.66680.6668-
29 Jan 20240.67420.67660.62000.67640.676494,836
26 Jan 20240.67560.67560.66680.66680.6668-
25 Jan 20240.66820.66820.65860.65860.6586-
24 Jan 20240.61460.61460.61360.61360.6136-
23 Jan 20240.58600.59980.58220.59980.5998-
22 Jan 20240.57240.57740.57240.57600.5760-
19 Jan 20240.58320.58760.58320.58760.5876-
18 Jan 20240.58460.58660.58460.58660.5866-
17 Jan 20240.58960.59260.58960.59220.5922-
16 Jan 20240.61140.61400.61060.61060.6106-
15 Jan 20240.61640.61640.61460.61580.6158-
12 Jan 20240.61700.61740.61500.61500.6150-
11 Jan 20240.61080.61160.60980.61040.6104-
10 Jan 20240.62600.62600.62460.62540.6254-
09 Jan 20240.62940.63240.62780.62840.6284-
08 Jan 20240.63160.63420.63160.63420.6342-
05 Jan 20240.63560.63780.62100.62100.6210-
04 Jan 20240.62820.62820.61940.61940.6194-
03 Jan 20240.61260.61260.60780.61200.6120-
02 Jan 20240.59620.60460.59620.60400.6040-
29 Dec 20230.59840.59840.58700.58700.5870-
28 Dec 20230.59560.59560.58960.58960.5896-
27 Dec 20230.59500.60100.59360.60100.6010-
22 Dec 20230.57900.58040.57620.57860.5786-
21 Dec 20230.57380.57480.57100.57360.5736-
20 Dec 20230.56780.56880.56560.56560.5656-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...