Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

PetroChina Company Limited (PTR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

48.24

-0.40

(-0.82%)

At close: 04:00PM EDT

47.75

-0.49

(-1.02%)

After hours:

05:19PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	47.86	48.50	47.40	48.24	48.24	157,653
13 May 2022	48.48	48.93	48.00	48.64	48.64	84,200
12 May 2022	47.49	47.67	46.76	47.61	47.61	94,400
11 May 2022	48.17	48.72	47.74	47.89	47.89	133,700
10 May 2022	48.06	48.78	47.00	47.65	47.65	127,100
09 May 2022	49.88	49.88	47.56	47.63	47.63	183,000
06 May 2022	50.86	50.88	49.88	50.73	50.73	87,600
05 May 2022	51.41	51.41	49.65	50.46	50.46	135,800
04 May 2022	50.48	51.58	50.38	51.30	51.30	156,100
03 May 2022	48.85	50.26	48.78	49.80	49.80	306,700
02 May 2022	46.97	48.48	46.67	48.31	48.31	124,500
29 Apr 2022	48.45	48.58	47.42	47.42	47.42	152,700
28 Apr 2022	47.80	48.82	47.32	48.71	48.71	136,000
27 Apr 2022	47.32	47.60	46.92	47.52	47.52	70,500
26 Apr 2022	46.92	48.05	46.92	47.41	47.41	145,600
25 Apr 2022	47.09	47.17	46.05	47.04	47.04	227,900
22 Apr 2022	49.39	49.90	48.66	48.83	48.83	72,600
21 Apr 2022	50.15	50.26	48.63	48.99	48.99	161,100
20 Apr 2022	51.03	51.10	50.38	50.51	50.51	87,600
19 Apr 2022	51.90	51.94	50.92	51.26	51.26	144,200
18 Apr 2022	52.38	52.49	51.50	52.00	52.00	172,500
14 Apr 2022	51.94	52.58	51.46	52.38	52.38	92,500
13 Apr 2022	51.73	52.75	51.73	52.36	52.36	132,000
12 Apr 2022	51.00	51.95	50.95	51.22	51.22	117,300
11 Apr 2022	51.50	51.60	50.26	50.26	50.26	153,200
08 Apr 2022	52.20	53.07	52.07	52.75	52.75	120,000
07 Apr 2022	52.58	52.95	51.22	52.29	52.29	111,100
06 Apr 2022	52.50	54.13	52.50	52.88	52.88	255,000
05 Apr 2022	52.82	53.02	51.55	51.55	51.55	140,600
04 Apr 2022	52.13	53.49	52.13	52.75	52.75	179,000
01 Apr 2022	51.19	51.97	51.08	51.67	51.67	186,400
31 Mar 2022	51.84	51.93	50.46	50.55	50.55	240,900
30 Mar 2022	52.50	53.62	52.50	53.17	53.17	145,500
29 Mar 2022	50.88	52.36	49.94	52.25	52.25	187,500
28 Mar 2022	52.29	52.29	50.93	51.13	51.13	140,500
25 Mar 2022	50.85	52.98	50.42	52.54	52.54	189,100
24 Mar 2022	51.71	51.73	50.33	50.49	50.49	150,100
23 Mar 2022	50.37	52.55	50.36	51.64	51.64	245,800
22 Mar 2022	50.35	50.78	49.48	50.24	50.24	244,000
21 Mar 2022	49.61	49.89	49.28	49.73	49.73	182,400
18 Mar 2022	49.20	49.60	48.61	49.41	49.41	214,500
17 Mar 2022	48.40	49.42	47.72	49.18	49.18	301,700
16 Mar 2022	46.14	46.96	45.47	46.49	46.49	292,400
15 Mar 2022	44.85	45.31	43.28	44.76	44.76	436,300
14 Mar 2022	48.22	48.54	46.51	46.83	46.83	329,900
11 Mar 2022	50.00	50.02	49.02	49.55	49.55	262,900
10 Mar 2022	50.36	51.31	50.27	50.56	50.56	312,800
09 Mar 2022	53.31	53.45	50.01	50.35	50.35	671,000
08 Mar 2022	57.24	57.87	54.37	55.73	55.73	434,800
07 Mar 2022	56.16	57.48	56.14	57.36	57.36	423,700
04 Mar 2022	53.61	55.86	53.61	55.84	55.84	209,600
03 Mar 2022	53.62	53.92	52.75	53.67	53.67	269,900
02 Mar 2022	54.89	55.00	54.05	54.24	54.24	258,500
01 Mar 2022	53.46	54.24	53.19	53.76	53.76	302,600
28 Feb 2022	52.01	53.56	51.82	53.26	53.26	187,900
25 Feb 2022	52.23	52.41	50.89	51.65	51.65	215,100
24 Feb 2022	54.00	54.04	52.00	52.77	52.77	312,300
23 Feb 2022	53.20	53.25	51.87	52.34	52.34	161,300
22 Feb 2022	53.64	53.94	52.58	53.24	53.24	198,600
18 Feb 2022	51.91	52.41	51.64	52.39	52.39	112,900
17 Feb 2022	52.46	52.58	51.82	52.27	52.27	167,100
16 Feb 2022	52.02	53.31	52.02	52.13	52.13	210,900
15 Feb 2022	52.64	52.64	50.63	50.80	50.80	438,500
14 Feb 2022	54.86	54.86	53.34	54.08	54.08	237,500
11 Feb 2022	53.00	55.18	53.00	55.09	55.09	348,800
10 Feb 2022	53.00	53.88	52.54	52.77	52.77	160,900
09 Feb 2022	52.60	53.50	52.50	53.49	53.49	132,400
08 Feb 2022	52.80	53.00	51.45	52.26	52.26	246,000
07 Feb 2022	52.32	52.96	51.96	52.61	52.61	283,900
04 Feb 2022	51.28	52.42	51.28	51.76	51.76	278,200
03 Feb 2022	50.71	51.16	50.47	50.97	50.97	106,200
02 Feb 2022	50.80	51.27	50.08	50.83	50.83	230,200
01 Feb 2022	49.67	50.63	49.27	50.37	50.37	167,400
31 Jan 2022	49.67	50.28	49.32	49.49	49.49	131,200
28 Jan 2022	50.47	50.53	49.14	49.69	49.69	186,100
27 Jan 2022	51.26	51.80	50.06	50.51	50.51	116,400
26 Jan 2022	51.28	51.72	50.54	51.23	51.23	438,800
25 Jan 2022	49.14	51.37	48.71	51.06	51.06	239,300
24 Jan 2022	49.12	49.64	47.84	49.28	49.28	338,500
21 Jan 2022	49.76	50.42	49.12	49.64	49.64	173,400
20 Jan 2022	51.20	51.28	50.04	50.09	50.09	200,300
19 Jan 2022	52.31	52.48	51.12	51.59	51.59	210,300
18 Jan 2022	51.54	52.35	51.28	51.62	51.62	291,000
14 Jan 2022	49.66	50.70	49.35	50.64	50.64	168,800
13 Jan 2022	49.78	50.22	49.52	49.57	49.57	125,400
12 Jan 2022	49.20	50.39	49.05	49.60	49.60	211,400
11 Jan 2022	47.40	48.63	47.27	48.62	48.62	135,400
10 Jan 2022	48.01	48.01	47.04	47.17	47.17	128,000
07 Jan 2022	47.20	48.30	46.80	48.03	48.03	266,300
06 Jan 2022	45.28	45.52	44.89	45.50	45.50	113,300
05 Jan 2022	45.44	45.85	44.79	44.83	44.83	210,600
04 Jan 2022	44.61	45.12	44.51	45.00	45.00	160,300
03 Jan 2022	44.31	45.18	44.25	44.98	44.98	113,200
31 Dec 2021	44.83	44.88	44.15	44.21	44.21	74,900
30 Dec 2021	44.50	44.97	44.43	44.79	44.79	125,400
29 Dec 2021	44.96	44.96	44.29	44.52	44.52	164,200
28 Dec 2021	45.07	45.34	44.61	44.90	44.90	110,200
27 Dec 2021	44.56	45.18	44.34	45.17	45.17	99,700
23 Dec 2021	44.35	44.67	44.25	44.56	44.56	97,700
22 Dec 2021	44.00	44.20	43.78	44.00	44.00	70,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,547.05+119.40(+0.45%)

HANG SENG19,950.21+51.44(+0.26%)

CRUDE OIL114.12-0.08(-0.07%)

GOLD FUTURES1,823.90+9.90(+0.55%)

DOW32,223.42+26.76(+0.08%)

BTC-GBP24,348.29-972.39(-3.84%)

Seven trés chic French homes

PetroChina Company Limited (PTR)

NIKKEI 225
26,547.05
+119.40(+0.45%)

HANG SENG
19,950.21
+51.44(+0.26%)

CRUDE OIL
114.12
-0.08(-0.07%)

GOLD FUTURES
1,823.90
+9.90(+0.55%)

DOW
32,223.42
+26.76(+0.08%)

BTC-GBP
24,348.29
-972.39(-3.84%)