La bourse est fermée

China Petroleum & Chemical Corporation (SNP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
50,66-2,04 (-3,87 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 202151,5851,5850,6650,6650,66252 300
17 juin 202153,2753,3152,2752,7052,70139 100
16 juin 202153,9553,9553,2353,4653,4690 500
15 juin 202154,0054,3353,6853,9553,95144 500
14 juin 202153,8754,7353,8754,5054,50164 800
11 juin 202154,2354,3653,6353,8753,87152 000
10 juin 202153,3153,7053,0053,3153,3192 900
09 juin 202153,4853,8853,1453,1553,15152 800
08 juin 202152,5952,9752,1852,9452,94181 600
08 juin 20211.984 Dividende
07 juin 202155,6055,7755,0655,0853,10269 500
04 juin 202155,2355,6255,1055,6053,60123 300
03 juin 202154,8855,2254,6354,8652,88117 800
02 juin 202155,0055,5054,7755,4453,44104 900
01 juin 202154,9955,0054,6054,8852,90147 000
28 mai 202153,9654,2353,9154,0052,05132 600
27 mai 202153,7053,8853,3653,6451,7195 400
26 mai 202152,8553,0752,6953,0451,1362 300
25 mai 202153,2353,4852,9252,9351,02100 800
24 mai 202152,9053,1052,7353,1051,1947 500
21 mai 202153,0153,3352,6052,6850,7863 700
20 mai 202152,9053,0452,5252,6150,7187 000
19 mai 202153,6853,9753,1553,7851,8495 800
18 mai 202154,0554,3253,7054,0052,05121 000
17 mai 202152,6652,9452,4152,9050,9988 200
14 mai 202152,0152,8052,0152,6650,7669 500
13 mai 202152,3052,6351,7452,2150,3388 600
12 mai 202153,3753,8352,7252,8750,97140 800
11 mai 202152,9653,2652,5152,8450,9497 300
10 mai 202154,1854,5453,9354,0652,11104 600
07 mai 202153,0553,7053,0553,6651,73115 700
06 mai 202152,7552,7952,2252,7250,82119 600
05 mai 202152,3053,0552,3052,8050,9078 500
04 mai 202151,9252,1351,0551,7049,84214 600
03 mai 202150,3950,8150,0550,8148,98102 400
30 avr. 202150,2650,2649,0749,1947,42180 700
29 avr. 202151,8151,8151,0451,3149,46124 300
28 avr. 202150,7951,5250,4051,2449,39117 800
27 avr. 202150,7650,9050,6050,8649,03115 700
26 avr. 202150,6850,9250,4750,8949,0679 500
23 avr. 202150,8450,9350,4550,8148,98133 200
22 avr. 202151,3351,3750,7951,0849,24241 100
21 avr. 202151,9651,9851,0851,4749,62244 200
20 avr. 202154,5954,5953,2653,3351,41264 800
19 avr. 202154,7954,8854,6354,8852,9067 700
16 avr. 202154,8755,1354,4954,7152,7484 500
15 avr. 202154,5254,7453,8554,1252,17113 500
14 avr. 202154,5655,1954,5554,8452,8699 500
13 avr. 202153,2053,8853,2053,6351,70125 200
12 avr. 202152,2052,5352,0252,2550,3781 200
09 avr. 202152,3652,4551,7651,8049,9362 300
08 avr. 202152,8552,9552,2552,6750,77115 200
07 avr. 202152,6152,6652,2452,4350,5467 600
06 avr. 202152,9653,5252,7852,9251,0181 000
05 avr. 202153,9053,9352,7752,8450,9493 000
01 avr. 202153,5253,9153,0253,7251,78117 200
31 mars 202153,2253,2252,6052,7350,83141 100
30 mars 202153,8854,0953,4053,4951,56108 900
29 mars 202154,3554,5553,7153,7651,82202 800
26 mars 202151,6455,0051,5853,0851,17271 300
25 mars 202151,3451,6850,5451,5649,70136 300
24 mars 202151,8653,1351,8352,2750,39136 100
23 mars 202152,5552,6151,7651,9650,09151 000
22 mars 202153,2953,2952,7252,7950,8970 100
19 mars 202153,4853,4852,3053,2951,37295 200
18 mars 202155,8855,9254,3054,4752,51149 000
17 mars 202156,4556,5455,9356,4154,38126 500
16 mars 202157,2357,4456,8757,3555,2894 600
15 mars 202157,1757,8156,7357,6555,57159 800
12 mars 202155,5056,0955,1856,0954,07143 100
11 mars 202156,0056,5455,8756,0854,06140 000
10 mars 202155,8855,8855,2055,6753,66189 700
09 mars 202156,7757,0056,2756,3554,32150 000
08 mars 202157,5057,9057,0057,4155,34148 700
05 mars 202156,9357,3656,3257,2055,14168 300
04 mars 202155,5456,7755,4555,8853,87126 700
03 mars 202155,7055,8255,2155,6053,60129 200
02 mars 202153,8854,2553,6453,7851,84140 500
01 mars 202155,5555,6854,7654,9252,94122 100
26 févr. 202155,5855,6554,5455,0253,04170 700
25 févr. 202158,0158,0956,9757,1255,06108 300
24 févr. 202157,3257,5456,6957,4955,42157 800
23 févr. 202158,0058,4057,3558,2356,13267 900
22 févr. 202156,1056,9455,8356,3454,31192 300
19 févr. 202154,5654,7053,9354,0052,05109 600
18 févr. 202155,3555,6554,7555,1353,14163 300
17 févr. 202154,7955,7954,5055,5753,57272 800
16 févr. 202152,0652,5351,8652,4850,59216 000
12 févr. 202148,5749,1648,5749,1047,33100 600
11 févr. 202149,3749,3748,4948,7146,96136 700
10 févr. 202149,4749,4748,8149,1347,3685 700
09 févr. 202149,4049,6449,3649,4447,66117 400
08 févr. 202149,0449,3548,9149,0347,26139 800
05 févr. 202148,8249,2048,6549,1647,3994 300
04 févr. 202149,1449,1448,3348,7546,99122 200
03 févr. 202148,8149,0148,6048,9447,18106 900
02 févr. 202148,6448,8248,2048,6046,85117 000
01 févr. 202147,9848,2947,5948,0546,32127 300
29 janv. 202148,0248,2047,2047,4245,71146 500
28 janv. 202148,7949,2048,3148,7546,99184 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...