Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

PetroChina Co Ltd (PC6.BE)

0.6772
-0.0026
(-0.38%)
As of 9:15:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.68020.68020.67720.67720.6772-
May 2, 20250.67560.67980.67480.67980.6798-
Apr 30, 20250.67380.67380.66880.67120.6712-
Apr 29, 20250.65860.66520.65760.66520.6652-
Apr 28, 20250.66120.67160.66120.66440.6644-
Apr 25, 20250.65820.65860.65200.65660.6566-
Apr 24, 20250.65640.66900.65480.66900.6690-
Apr 23, 20250.65760.67000.65760.67000.6700-
Apr 22, 20250.64520.66200.64520.66200.6620-
Apr 17, 20250.64180.64180.63480.63820.6382-
Apr 16, 20250.63260.63700.63260.63700.6370-
Apr 15, 20250.63520.64280.63460.64280.6428-
Apr 14, 20250.62040.62580.62040.62460.6246-
Apr 11, 20250.60420.61080.58440.59220.5922-
Apr 10, 20250.61760.61760.60380.60380.6038-
Apr 9, 20250.60440.61040.59840.61040.6104-
Apr 8, 20250.63540.64880.63540.64620.6462-
Apr 7, 20250.62460.64260.62460.63920.6392-
Apr 4, 20250.72540.72540.71320.71880.7188-
Apr 3, 20250.73840.73940.72740.73400.7340-
Apr 2, 20250.76220.76500.76040.76440.7644-
Apr 1, 20250.76500.76500.75940.76260.7626-
Mar 31, 20250.74840.75120.74780.75120.7512-
Mar 28, 20250.73020.73280.72880.72880.7288-
Mar 27, 20250.74640.75340.74400.75340.7534-
Mar 26, 20250.72200.72240.72200.72200.7220-
Mar 25, 20250.72380.72380.72180.72240.7224-
Mar 24, 20250.71320.71340.71040.71260.7126-
Mar 21, 20250.72280.72280.71000.71180.7118-
Mar 20, 20250.71500.72680.71480.72060.7206-
Mar 19, 20250.71340.71940.71340.71560.7156-
Mar 18, 20250.71940.73640.71840.73640.7364-
Mar 17, 20250.71300.71900.71040.71900.7190-
Mar 14, 20250.70480.70780.70220.70780.7078-
Mar 13, 20250.69740.70300.69640.69640.6964-
Mar 12, 20250.68960.69400.68960.69400.6940-
Mar 11, 20250.69080.69200.68420.68420.6842-
Mar 10, 20250.69140.69580.69140.69300.6930-
Mar 7, 20250.68820.68880.68560.68620.6862-
Mar 6, 20250.68420.68420.68300.68340.6834-
Mar 5, 20250.69840.70020.69480.69840.6984-
Mar 4, 20250.69760.69840.68900.68900.6890-
Mar 3, 20250.72100.72100.70600.70600.7060-
Feb 28, 20250.71600.71820.71540.71820.7182-
Feb 27, 20250.71800.72360.71680.72360.7236-
Feb 26, 20250.71960.72080.71940.71940.7194-
Feb 25, 20250.73040.73800.73020.73500.7350-
Feb 24, 20250.73460.73460.73080.73440.7344-
Feb 21, 20250.73820.74020.73660.73660.7366-
Feb 20, 20250.74480.74720.74280.74280.7428-
Feb 19, 20250.73800.73900.73560.73580.7358-
Feb 18, 20250.73560.73680.73500.73500.7350-
Feb 17, 20250.73520.73760.73520.73760.7376-
Feb 14, 20250.74400.74820.74400.74820.7482-
Feb 13, 20250.75700.75700.75100.75100.7510-
Feb 12, 20250.76720.76720.76200.76500.7650-
Feb 11, 20250.76280.76340.75440.75440.7544-
Feb 10, 20250.75160.75500.75100.75460.7546-
Feb 7, 20250.74580.74640.74420.74600.7460-
Feb 6, 20250.74480.74800.74480.74540.7454-
Feb 5, 20250.74240.74240.73560.73660.7366-
Feb 4, 20250.75100.75260.75040.75040.7504-
Feb 3, 20250.74480.74520.73260.73920.7392-
Jan 31, 20250.74220.74500.74200.74500.7450-
Jan 30, 20250.74000.74100.74000.74000.7400-
Jan 29, 20250.73860.74320.73860.74300.7430-
Jan 28, 20250.73700.74160.73700.74160.7416-
Jan 27, 20250.74220.75960.73960.75960.7596-
Jan 24, 20250.72700.72860.72480.72820.7282-
Jan 23, 20250.73020.73220.72820.72820.7282-
Jan 22, 20250.73560.73560.72840.72840.7284-
Jan 21, 20250.75100.75380.75100.75380.7538-
Jan 20, 20250.76300.76420.75940.76140.7614-
Jan 17, 20250.77860.78200.77540.77920.7792-
Jan 16, 20250.78780.78900.78380.78380.7838-
Jan 15, 20250.77780.78840.77740.78600.7860-
Jan 14, 20250.78740.78960.78080.78080.7808-
Jan 13, 20250.78620.79080.77940.79080.7908-
Jan 10, 20250.76180.76180.75720.75720.7572-
Jan 9, 20250.76920.76920.76700.76700.7670-
Jan 8, 20250.77200.77340.77140.77200.7720-
Jan 7, 20250.75540.76720.75540.76460.7646-
Jan 6, 20250.77020.77260.76900.77080.7708-
Jan 3, 20250.76280.76460.75480.75640.7564-
Jan 2, 20250.75120.75400.74880.74880.7488-
Dec 30, 20240.74860.74940.74800.74880.7488-
Dec 27, 20240.74280.74280.73420.73720.7372-
Dec 23, 20240.71400.72340.71380.72340.7234-
Dec 20, 20240.72200.72260.71300.72260.7226-
Dec 19, 20240.71200.71520.70980.71520.7152-
Dec 18, 20240.71720.71720.70100.70100.7010-
Dec 17, 20240.70780.71380.70780.71380.7138-
Dec 16, 20240.70380.70500.70340.70500.7050-
Dec 13, 20240.69520.69840.69360.69840.6984-
Dec 12, 20240.70560.70640.67200.70300.703024,000
Dec 11, 20240.70920.70920.70760.70820.7082-
Dec 10, 20240.70580.70600.70500.70500.7050-
Dec 9, 20240.70720.71000.70720.70960.7096-
Dec 6, 20240.70580.70580.69840.70120.7012-
Dec 5, 20240.70260.70260.68000.69900.69901,350
Dec 4, 20240.70740.70840.70500.70500.7050-
Dec 3, 20240.68520.68520.67940.67940.6794-
Dec 2, 20240.66580.66580.66220.66220.6622-
Nov 29, 20240.66940.67200.66300.67200.6720-
Nov 28, 20240.67460.67580.67460.67540.6754-
Nov 27, 20240.67940.67940.67040.67040.6704-
Nov 26, 20240.68000.68000.67160.67160.6716-
Nov 25, 20240.68200.68200.67860.67900.6790-
Nov 22, 20240.67960.68400.67960.68400.6840-
Nov 21, 20240.68420.68420.68260.68400.6840-
Nov 20, 20240.68760.68760.68160.68160.6816-
Nov 19, 20240.68560.68560.67860.68040.6804-
Nov 18, 20240.67940.68040.67620.67620.6762-
Nov 15, 20240.66900.66900.66000.66000.6600-
Nov 14, 20240.66480.67060.66480.66540.6654-
Nov 13, 20240.67280.68000.67280.68000.6800-
Nov 12, 20240.66420.66700.66420.66660.6666-
Nov 11, 20240.67560.68620.67560.68380.6838-
Nov 8, 20240.68480.70000.68460.69100.6910100
Nov 7, 20240.69580.69620.69440.69620.6962-
Nov 6, 20240.69420.69880.69420.69880.6988-
Nov 5, 20240.70540.70680.70520.70520.7052-
Nov 4, 20240.69580.70020.69580.69940.6994-
Nov 1, 20240.69600.70640.69500.70640.7064-
Oct 31, 20240.69540.69540.69420.69480.6948-
Oct 30, 20240.68800.69220.68800.69080.6908-
Oct 29, 20240.68700.69740.68700.69500.6950130
Oct 28, 20240.70760.71100.70760.71100.7110-
Oct 25, 20240.72000.72000.71920.71920.7192-
Oct 24, 20240.71980.72860.71980.72700.7270-
Oct 23, 20240.72420.72420.72260.72280.7228-
Oct 22, 20240.71400.72200.71400.72200.7220-
Oct 21, 20240.71440.71780.67520.71580.715850,000
Oct 18, 20240.71880.72280.71840.72280.7228-
Oct 17, 20240.71720.71720.71020.71600.7160-
Oct 16, 20240.72460.72880.72460.72880.7288-
Oct 15, 20240.74420.74420.73040.73040.7304-
Oct 14, 20240.75200.75920.75200.75920.7592-
Oct 11, 20240.75000.75000.74480.74480.7448-
Oct 10, 20240.74560.75320.74080.75300.7530-
Oct 9, 20240.72300.72300.71760.71760.7176-
Oct 8, 20240.75220.75220.74240.74240.7424-
Oct 7, 20240.80000.80720.80000.80220.8022-
Oct 4, 20240.78620.80380.78620.79860.7986-
Oct 3, 20240.76900.78060.76400.76400.7640100
Oct 2, 20240.76760.78140.76760.76980.7698-
Oct 1, 20240.72840.74800.72840.74800.7480-
Sep 30, 20240.74740.74740.73300.73380.7338-
Sep 27, 20240.73400.73400.72520.72860.7286-
Sep 26, 20240.70800.73780.70800.73760.7376-
Sep 25, 20240.73940.73940.73040.73440.7344-
Sep 24, 20240.71040.71960.71040.71900.7190-
Sep 23, 20240.68020.68500.67940.67940.6794-
Sep 20, 20240.67240.67260.66720.66720.6672-
Sep 19, 20240.66020.66340.66020.66140.6614-
Sep 18, 20240.67000.67000.66940.66940.6694-
Sep 17, 20240.66340.67160.66340.67160.6716-
Sep 16, 20240.65020.65120.64700.65120.6512-
Sep 13, 20240.64720.65460.64720.65460.6546-
Sep 12, 20240.64660.64900.64160.64160.6416-
Sep 11, 2024 0.027395217 Dividend
Sep 11, 20240.64080.65060.63960.64500.6450-
Sep 10, 20240.69040.69040.68660.68740.4471-
Sep 9, 20240.68640.69540.68640.69460.4518-
Sep 6, 20240.73020.73500.71840.73500.4780-
Sep 5, 20240.72500.73360.72500.72660.4726-
Sep 4, 20240.75580.76480.75580.76480.4974-
Sep 3, 20240.80200.80540.79460.79460.5168-
Sep 2, 20240.82000.82000.81300.81560.5304-
Aug 30, 20240.82300.82300.82040.82240.5349-
Aug 29, 20240.80560.81980.80560.81740.5316-
Aug 28, 20240.81880.81880.81420.81520.5302-
Aug 27, 20240.82740.83080.81520.83080.5403-
Aug 26, 20240.78620.80000.77940.78720.5120113
Aug 23, 20240.77700.78100.76660.76880.5000-
Aug 22, 20240.78020.78720.78020.78720.5120-
Aug 21, 20240.77540.78420.77540.78420.5100-
Aug 20, 20240.77560.77580.77340.77500.5040-
Aug 19, 20240.79520.80080.79500.79960.5200-
Aug 16, 20240.79800.79800.79580.79640.5180-
Aug 15, 20240.78280.79360.78280.79360.5161-
Aug 14, 20240.78120.78620.78120.78620.5113-
Aug 13, 20240.78620.79420.78560.79420.5165-
Aug 12, 20240.78000.78300.78000.78200.5086-
Aug 9, 20240.78620.78620.77600.77640.5050-
Aug 8, 20240.76760.77220.76260.77100.5014-
Aug 7, 20240.77460.77460.76240.76440.4971-
Aug 6, 20240.74380.74600.74340.74500.4845-
Aug 5, 20240.74420.75120.72680.73140.4757-
Aug 2, 20240.80620.80620.77660.77660.5051-
Aug 1, 20240.82380.82380.80060.80060.5207-
Jul 31, 20240.80920.80920.79100.79100.5144-
Jul 30, 20240.78620.79020.78320.78400.5099-
Jul 29, 20240.81460.81740.81280.81740.5316-
Jul 26, 20240.79820.79820.79500.79500.5171-
Jul 25, 20240.80180.81020.79760.80440.5232-
Jul 24, 20240.83180.83320.82500.82700.5379-
Jul 23, 20240.82840.83220.82800.83100.5405-
Jul 22, 20240.82880.83260.82880.83240.5414-
Jul 19, 20240.83220.83220.82200.82540.5368-
Jul 18, 20240.87320.87700.87200.87200.5671-
Jul 17, 20240.87480.88340.86700.87480.5690-
Jul 16, 20240.92140.93400.92140.93400.6075-
Jul 15, 20240.93120.93320.93120.93300.6068-
Jul 12, 20240.94100.94540.93700.93700.6094-
Jul 11, 20240.95140.95420.94300.94300.6133-
Jul 10, 20240.94380.94660.94340.94360.6137-
Jul 9, 20240.97780.97800.97460.97660.6352-
Jul 8, 20240.99140.99140.98060.98260.6391-
Jul 5, 20240.99540.99660.99540.99540.6474-
Jul 4, 20241.00101.00100.98001.00000.65042,965
Jul 3, 20240.99560.99660.99480.99660.6482-
Jul 2, 20240.98040.98200.97740.97860.6365-
Jul 1, 20240.94000.94060.94000.94000.6114-
Jun 28, 20240.94500.94500.93780.94080.6119-
Jun 27, 20240.90360.90620.89380.89460.5818-
Jun 26, 20240.91900.92140.91540.91740.5967-
Jun 25, 20240.92180.92180.91240.91240.5934-
Jun 24, 20240.91620.91980.91420.91840.5973-
Jun 21, 20240.92220.92220.91840.91980.5982-
Jun 20, 20240.92700.92740.92420.92740.6032-
Jun 19, 20240.90520.90520.90060.90080.5859-
Jun 18, 2024 0.028824652 Dividend
Jun 18, 20240.87000.87760.86840.87760.5708-
Jun 17, 20240.89540.89640.89120.89640.4185-
Jun 14, 20240.90580.90940.90420.90560.4228-
Jun 13, 20240.90620.90960.90620.90740.4237-
Jun 12, 20240.91800.91800.90900.91060.4252-
Jun 11, 20240.91220.91520.90540.91360.4266-
Jun 10, 20240.92100.92100.91880.91980.4295-
Jun 7, 20240.91680.92000.91160.92000.4296-
Jun 6, 20240.90080.92300.90080.92300.4310-
Jun 5, 20240.90560.92000.90340.92000.4296100
Jun 4, 20240.92960.93200.91180.91180.4257-
Jun 3, 20240.95780.95780.94380.94500.4412-
May 31, 20240.96220.96220.94520.95680.4467-
May 30, 20240.94880.94880.93900.94000.4389-
May 29, 20240.96020.96020.95060.95060.4438-
May 28, 20240.95100.95140.94300.94300.4403-
May 27, 20240.92380.93380.92380.93380.4360-
May 24, 20240.91200.91200.90420.90420.4222-
May 23, 20240.90100.91060.89880.89880.4197-
May 22, 20240.90900.90960.89400.89400.4174-
May 21, 20240.91460.91460.89800.89800.4193-
May 20, 20240.91200.91200.89560.89560.4182-
May 17, 20240.89240.89340.89240.89240.4167-
May 16, 20240.87800.88400.87800.88380.4127-
May 15, 20240.89400.89440.89140.89180.4164-
May 14, 20240.89200.89600.89200.89420.4175-
May 13, 20240.89940.90240.89780.89780.4192-
May 10, 20240.89280.90440.89280.90440.4223-
May 9, 20240.87640.87640.87020.87460.4084-
May 8, 20240.87500.87500.86360.86360.4032-
May 7, 20240.86300.86300.85660.85920.4012-
May 6, 20240.84800.84980.84560.84560.3948-

Related Tickers

ENI.SG Eni SpA
12.47
-2.24%
 
TOTA.MU TotalEnergies SE
51.00
-0.97%
 
ENI1.F Eni S.p.A.
24.60
-3.91%
 
ENI.F Eni S.p.A.
12.45
-2.87%
 
TOTA.SG TotalEnergies SE
50.00
-0.99%
 
TOTA.BE TotalEnergies SE
50.50
-0.98%
 
CVX.BA Chevron Corporation
10,200.00
-1.69%
 
RYDAF Shell plc
33.67
+1.26%
 
CHV.SG Chevron Corp
120.04
-1.99%
 
E Eni S.p.A.
28.80
+0.21%