SNP - China Petroleum & Chemical Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 avr. 202051,5751,7050,4851,5351,53216 500
02 avr. 202051,2053,0050,6352,4152,41527 000
01 avr. 202046,0248,5745,8547,5347,53316 500
31 mars 202048,5049,3248,2048,7048,70223 500
30 mars 202046,3948,0246,3947,6647,66390 100
27 mars 202045,8946,6945,4545,5145,51406 600
26 mars 202047,0947,8046,7547,4047,40281 800
25 mars 202046,2248,0545,5647,1447,14294 900
24 mars 202045,3845,6744,4745,0945,09307 400
23 mars 202043,3444,4542,9643,9343,93300 800
20 mars 202044,0044,6643,1243,2243,22289 600
19 mars 202042,4043,2241,3142,1442,14682 400
18 mars 202044,4244,6842,8744,3944,39606 800
17 mars 202046,5948,3245,9546,8646,86620 800
16 mars 202044,7147,5744,6345,7345,73562 200
13 mars 202048,1148,3945,0147,7347,73667 400
12 mars 202044,9845,5643,7645,0645,06538 700
11 mars 202048,7449,0848,0348,3348,33317 000
10 mars 202049,0050,0348,5149,9649,96511 300
09 mars 202046,5447,4945,5146,8346,831 103 800
06 mars 202050,2450,5049,0649,4449,44442 300
05 mars 202051,4451,6150,8651,2551,25311 900
04 mars 202051,9152,2251,6252,0752,07197 800
03 mars 202052,0652,6851,2651,7451,74222 000
02 mars 202051,8852,7151,2452,6752,67317 000
28 févr. 202050,7751,5950,2351,5451,54382 500
27 févr. 202051,6552,4151,1451,5851,58347 100
26 févr. 202051,9652,5151,5451,7551,75229 900
25 févr. 202052,2852,2851,1051,4251,42332 300
24 févr. 202052,0052,4551,9052,1452,14172 300
21 févr. 202053,9654,0853,4153,9053,90204 800
20 févr. 202054,2254,5353,9754,0454,04111 800
19 févr. 202054,5654,6554,1954,6054,60125 400
18 févr. 202053,9054,5053,9054,3054,30157 700
14 févr. 202054,6354,7454,0754,3254,3298 400
13 févr. 202054,5154,5153,9054,4054,40164 500
12 févr. 202054,9155,1454,8155,0955,09248 800
11 févr. 202054,5054,6454,1554,4154,41148 600
10 févr. 202053,7053,8053,4353,7153,71146 100
07 févr. 202053,9353,9953,2753,6353,63137 200
06 févr. 202054,7554,8454,1454,5154,51227 200
05 févr. 202053,5754,1553,5753,8053,80225 100
04 févr. 202052,9753,1552,5652,7552,75401 400
03 févr. 202052,1452,8151,7251,8651,86247 500
31 janv. 202053,3853,6852,3252,4352,43291 900
30 janv. 202054,5054,5653,8454,5454,54278 200
29 janv. 202055,8055,9054,9455,2355,23214 500
28 janv. 202055,4956,0955,1655,5055,50174 400
27 janv. 202055,1455,6954,8255,2855,28230 600
24 janv. 202057,7357,8056,8457,1657,16146 200
23 janv. 202057,6057,9857,0257,7757,77227 900
22 janv. 202058,9558,9758,0258,1858,18169 600
21 janv. 202059,2359,4158,4658,5158,51259 800
17 janv. 202060,8160,8160,5360,7060,70102 800
16 janv. 202060,2360,6660,2060,4260,42114 800
15 janv. 202060,0060,0359,7059,8559,85109 600
14 janv. 202060,3860,5160,0560,1360,13167 100
13 janv. 202061,0861,0860,5260,9160,91179 400
10 janv. 202061,3061,3360,6160,8760,87107 800
09 janv. 202061,0261,6160,6661,6061,60249 800
08 janv. 202061,3361,4060,6360,7760,77231 100
07 janv. 202061,7061,8061,2861,6661,66194 000
06 janv. 202061,8562,2261,7361,9561,95193 600
03 janv. 202061,3761,6861,1661,5261,52183 000
02 janv. 202060,5261,2260,2461,2261,22201 100
31 déc. 201959,7360,2459,7060,1560,15167 400
30 déc. 201960,0960,4959,6759,6859,68140 700
27 déc. 201960,0060,4459,8560,0060,00169 300
26 déc. 201959,3759,9759,3659,6259,62106 100
24 déc. 201959,3059,4859,2259,3259,3273 600
23 déc. 201959,1259,4359,0059,3959,39132 800
20 déc. 201958,7059,0858,6258,9958,99155 300
19 déc. 201958,4658,7258,3658,5058,50110 000
18 déc. 201959,1559,2258,9359,0259,02146 400
17 déc. 201958,2059,0158,2058,7858,78200 700
16 déc. 201957,8058,1657,6457,8157,81187 000
13 déc. 201957,6058,5057,4357,7457,74159 800
12 déc. 201956,4757,5556,4757,5557,55255 700
11 déc. 201956,0256,5055,9056,3256,32175 000
10 déc. 201956,2756,4355,6455,6755,67234 900
09 déc. 201955,7456,3955,7455,9855,98150 500
06 déc. 201955,6555,9755,5355,7355,73199 700
05 déc. 201955,6755,7255,3355,3455,34138 800
04 déc. 201955,4155,9155,4055,7455,74173 900
03 déc. 201955,8055,8054,9455,1455,14182 100
02 déc. 201956,0156,3456,0056,0856,08137 900
29 nov. 201956,3056,3055,6355,8555,85141 100
27 nov. 201957,3457,5257,1157,3357,33133 100
26 nov. 201957,3857,8557,1357,4557,45124 900
25 nov. 201957,2157,6757,0157,6057,60168 500
22 nov. 201956,7656,9256,2256,2256,22127 100
21 nov. 201956,4557,0156,4256,9956,99186 500
20 nov. 201956,4256,9556,3456,4756,47340 900
19 nov. 201956,2856,4556,0556,1256,12178 700
18 nov. 201956,8256,8255,9856,0056,00181 700
15 nov. 201956,6857,0756,6556,9456,94186 600
14 nov. 201956,9857,0556,3456,6056,60167 600
13 nov. 201957,3157,4756,9257,0557,05165 500
12 nov. 201958,5758,5757,7857,8057,80187 000
11 nov. 201958,7458,9558,2058,7358,73115 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages