SNP - China Petroleum & Chemical Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 févr. 202054,5654,6554,1954,6054,60125 152
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
08 nov. 201959,6459,7859,4159,7859,78127 400
07 nov. 201959,7860,0059,6759,8859,88144 300
06 nov. 201959,8560,0058,9259,0259,02273 100
05 nov. 201958,9459,5458,9459,3759,37152 800
04 nov. 201958,4558,8958,2758,5658,56221 500
01 nov. 201957,5057,8157,3557,6357,63279 000
31 oct. 201957,3657,5056,2856,4956,49265 500
30 oct. 201958,3558,4357,4957,4957,49252 400
29 oct. 201959,4959,5458,7259,0959,09207 000
28 oct. 201960,0360,3859,7560,1560,15119 400
25 oct. 201959,2959,7559,2959,6459,64175 800
24 oct. 201959,2559,4258,9159,1359,13137 700
23 oct. 201958,7759,1158,3859,0859,08261 200
22 oct. 201958,7959,4458,6959,2159,21160 300
21 oct. 201958,6558,9158,5458,8358,83116 000
18 oct. 201958,6058,8358,4058,5358,53249 300
17 oct. 201958,9459,1958,5458,7258,72274 700
16 oct. 201958,7559,1358,5258,6358,63207 100
15 oct. 201959,0059,6659,0059,1159,11115 700
14 oct. 201959,6059,7759,2059,2859,28135 800
11 oct. 201959,2260,2159,2259,8859,88131 600
10 oct. 201957,9958,5057,8858,4858,48149 800
09 oct. 201958,1558,2057,8257,8657,86233 200
08 oct. 201958,0058,0157,3357,3457,34206 100
07 oct. 201958,4758,9958,2558,2758,27144 300
04 oct. 201958,8658,9958,2858,6558,65141 000
03 oct. 201959,2559,5558,8559,3959,39101 500
02 oct. 201958,6059,1358,4758,6758,67172 300
01 oct. 201958,9058,9358,2158,5258,52139 000
30 sept. 201958,7759,4258,6658,7058,70180 500
27 sept. 201958,6459,0258,0158,2058,20172 100
26 sept. 201959,1459,1458,3958,6958,69128 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