Stuttgart - Delayed Quote EUR

PetroChina Co Ltd (PC6.SG)

Compare
0.7492
+0.0054
+(0.73%)
At close: January 30 at 8:46:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.73020.74980.73020.74920.749234,662
Jan 29, 20250.73340.74380.73340.74380.74382,000
Jan 28, 20250.73020.73020.73020.73020.7302-
Jan 27, 20250.74980.74980.74980.74980.74982,500
Jan 24, 20250.72220.72220.72220.72220.7222-
Jan 23, 20250.72700.72700.72700.72700.7270-
Jan 22, 20250.72900.73040.71960.71960.719679,916
Jan 21, 20250.75000.75000.75000.75000.75003,000
Jan 20, 20250.75620.75620.75620.75620.7562-
Jan 17, 20250.77060.77060.77060.77060.7706-
Jan 16, 20250.78020.79580.78020.79580.79583,000
Jan 15, 20250.77300.77300.77300.77300.7730-
Jan 14, 20250.77960.77960.77960.77960.7796-
Jan 13, 20250.77660.77680.77660.77680.776812,000
Jan 10, 20250.75380.75380.75380.75380.7538-
Jan 9, 20250.76220.76220.76220.76220.7622-
Jan 8, 20250.76440.76520.76440.76520.76529,760
Jan 7, 20250.74920.76760.74920.76760.7676300
Jan 6, 20250.76220.77660.76220.77660.77663,359
Jan 3, 20250.75540.76020.75320.75320.7532250
Jan 2, 20250.73060.74420.73060.74420.7442-
Dec 30, 20240.74260.74260.74260.74260.7426-
Dec 27, 20240.73200.73200.73200.73200.732015,000
Dec 23, 20240.70960.72160.70960.72160.721615,045
Dec 20, 20240.70000.70000.70000.70000.7000-
Dec 19, 20240.70580.71000.70580.71000.71005,987
Dec 18, 20240.70960.70960.70960.70960.7096-
Dec 17, 20240.70180.70180.70180.70180.7018-
Dec 16, 20240.69720.69720.69720.69720.6972-
Dec 13, 20240.69020.69020.69020.69020.6902-
Dec 12, 20240.70020.70020.70020.70020.7002-
Dec 11, 20240.70120.70120.70120.70120.7012-
Dec 10, 20240.70020.70020.70020.70020.7002-
Dec 9, 20240.69280.70400.69280.70400.7040-
Dec 6, 20240.70020.70020.70020.70020.7002-
Dec 5, 20240.69600.69600.69600.69600.6960-
Dec 4, 20240.70240.70240.70040.70040.7004-
Dec 3, 20240.67860.69980.67860.69980.699810,000
Dec 2, 20240.65880.65880.65880.65880.6588-
Nov 29, 20240.66320.66320.66220.66220.66222,185
Nov 28, 20240.67020.67020.67020.67020.6702-
Nov 27, 20240.67220.67220.67220.67220.6722-
Nov 26, 20240.67280.67280.67280.67280.6728-
Nov 25, 20240.67500.67500.66660.66660.6666-
Nov 22, 20240.67120.68980.67120.67900.6790750
Nov 21, 20240.67840.68980.67840.68980.68982,100
Nov 20, 20240.68000.68000.68000.68000.6800-
Nov 19, 20240.67880.67880.67880.67880.6788-
Nov 18, 20240.67380.67380.67380.67380.6738-
Nov 15, 20240.66160.66160.66020.66020.6602-
Nov 14, 20240.65880.66020.65880.66020.6602-
Nov 13, 20240.66780.67100.66780.67100.6710-
Nov 12, 20240.65700.65800.65460.65800.658015,600
Nov 11, 20240.67000.67620.67000.67620.6762-
Nov 8, 20240.67820.67820.67820.67820.6782-
Nov 7, 20240.69060.69060.69060.69060.6906-
Nov 6, 20240.69000.69000.69000.69000.6900-
Nov 5, 20240.69880.70040.69820.70040.70048,000
Nov 4, 20240.68880.68880.68880.68880.6888-
Nov 1, 20240.68820.70280.68820.70280.702812,366
Oct 31, 20240.69020.69020.69020.69020.6902-
Oct 30, 20240.68180.68520.68180.68520.6852-
Oct 29, 20240.67920.67920.67580.67580.6758-
Oct 28, 20240.70140.70140.69120.69120.6912-
Oct 25, 20240.71520.71520.71520.71520.7152-
Oct 24, 20240.71700.71700.71700.71700.7170-
Oct 23, 20240.71860.71860.71580.71580.7158-
Oct 22, 20240.70620.70620.70620.70620.7062-
Oct 21, 20240.69580.69580.69580.69580.6958-
Oct 18, 20240.71160.71520.71160.71520.71522,000
Oct 17, 20240.71220.72000.70000.72000.720050,500
Oct 16, 20240.70680.72800.70680.72800.728015,523
Oct 15, 20240.72640.72640.72640.72640.7264-
Oct 14, 20240.75020.75020.75020.75020.7502-
Oct 11, 20240.74120.74120.74120.74120.7412-
Oct 10, 20240.74020.74020.74020.74020.7402-
Oct 9, 20240.72220.72980.72220.72980.7298822
Oct 8, 20240.74720.74720.73660.73660.7366-
Oct 7, 20240.81080.81080.79460.79460.7946700
Oct 4, 20240.77780.77780.77760.77760.7776-
Oct 3, 20240.75720.75720.75220.75220.75223,000
Oct 2, 20240.75920.78040.75920.78040.78041,200
Oct 1, 20240.72580.72680.72580.72680.726815,000
Sep 30, 20240.74200.74720.74200.74720.74726,000
Sep 27, 20240.72440.72440.72020.72020.7202-
Sep 26, 20240.70040.70040.70040.70040.7004-
Sep 25, 20240.73020.73840.73020.73680.736826,000
Sep 24, 20240.70520.72480.70520.70520.705248,678
Sep 23, 20240.67800.69840.67800.69840.69843,000
Sep 20, 20240.66700.67880.66460.66460.664615,000
Sep 19, 20240.65320.66680.65320.65560.655639,264
Sep 18, 20240.66600.66600.66520.66520.6652-
Sep 17, 20240.66020.67280.66020.67280.67285,500
Sep 16, 20240.64200.64520.64120.64520.6452-
Sep 13, 20240.64560.65520.64560.65520.65524,000
Sep 12, 20240.64000.64000.64000.64000.6400-
Sep 11, 2024 0.2403 Dividend
Sep 11, 20240.63480.65200.63480.64800.6480124,800
Sep 10, 20240.68120.69380.68120.68120.440914,100
Sep 9, 20240.68020.69980.68020.69980.45291,500
Sep 6, 20240.71040.71040.71040.71040.4598-
Sep 5, 20240.71820.74380.71820.74380.4814400
Sep 4, 20240.74900.74900.74900.74900.4847-
Sep 3, 20240.79360.79360.79360.79360.5136-
Sep 2, 20240.81200.81200.81200.81200.5255-
Aug 30, 20240.81400.81400.81400.81400.5268-
Aug 29, 20240.79920.80180.79920.80180.5189-
Aug 28, 20240.81040.81040.80100.80100.5184-
Aug 27, 20240.81640.81640.80620.81500.527521,400
Aug 26, 20240.78040.78040.78040.78040.5051-
Aug 23, 20240.77020.77020.77020.77020.4985-
Aug 22, 20240.77020.77020.77020.77020.4985-
Aug 21, 20240.76800.77020.76800.77020.49851,000
Aug 20, 20240.78000.78660.78000.78660.509111,800
Aug 19, 20240.80180.80180.80180.80180.5189-
Aug 16, 20240.80080.80080.80080.80080.5183-
Aug 15, 20240.78000.78000.78000.78000.5048-
Aug 14, 20240.78000.78000.78000.78000.5048-
Aug 13, 20240.77780.79940.77780.79940.5174500
Aug 12, 20240.77520.77620.77520.77620.5024-
Aug 9, 20240.77840.77840.77120.77120.4991-
Aug 8, 20240.75900.77980.75900.76460.49486,130
Aug 7, 20240.77020.78520.75600.78520.50821,250
Aug 6, 20240.73820.73820.73820.73820.4778-
Aug 5, 20240.73860.74220.72620.73080.473047,500
Aug 2, 20240.80000.81320.78900.78900.510650
Aug 1, 20240.81620.81620.81260.81260.5259-
Jul 31, 20240.80140.80140.79100.79100.5119-
Jul 30, 20240.78160.80460.78160.80460.52073,300
Jul 29, 20240.80820.80820.80820.80820.5231-
Jul 26, 20240.80000.80000.79480.79480.51441,400
Jul 25, 20240.79620.79840.79620.79840.5167-
Jul 24, 20240.82220.82520.82220.82520.5341-
Jul 23, 20240.82080.83000.82080.83000.5372-
Jul 22, 20240.82020.82400.81740.81740.529064,000
Jul 19, 20240.82340.82340.82340.82340.5329-
Jul 18, 20240.87000.87000.86500.86500.55983,000
Jul 17, 20240.86600.86600.86320.86320.5587-
Jul 16, 20240.91520.91520.91520.91520.5923-
Jul 15, 20240.93020.93020.92820.92820.6007-
Jul 12, 20240.92280.92500.92280.92500.5987-
Jul 11, 20240.94260.94640.94260.94560.61205,000
Jul 10, 20240.93620.95580.93620.95580.61862,520
Jul 9, 20240.97120.97120.97120.97120.6286-
Jul 8, 20240.98540.98540.98540.98540.637721,000
Jul 5, 20240.98820.98820.98820.98820.6396-
Jul 4, 20240.99660.99660.99660.99660.6450-
Jul 3, 20240.99120.99120.99120.99120.641520,000
Jul 2, 20240.97680.97680.97620.97620.6318-
Jul 1, 20240.93020.93020.93020.93020.6020-
Jun 28, 20240.94420.94420.93300.93300.6038-
Jun 27, 20240.89680.89800.89680.89800.5812-
Jun 26, 20240.91120.91520.91120.91520.59231,400
Jun 25, 20240.91420.91420.91420.91420.5917-
Jun 24, 20240.90920.90920.90920.90920.5884-
Jun 21, 20240.91340.91560.91340.91560.5926-
Jun 20, 20240.92160.92160.91940.91940.5950-
Jun 19, 20240.89740.90000.89740.90000.5825-
Jun 18, 2024 0.2529 Dividend
Jun 18, 20240.86220.87840.85880.87840.568510,000
Jun 17, 20240.89020.90000.88140.90000.4188500
Jun 14, 20240.89700.90000.89500.90000.41885,000
Jun 13, 20240.89660.90160.89660.90160.4196-
Jun 12, 20240.91080.92360.90420.90520.421211,500
Jun 11, 20240.91180.91760.90660.90660.4219600
Jun 10, 20240.91020.92940.91020.92940.43252,000
Jun 7, 20240.91020.91920.90040.90040.41907,602
Jun 6, 20240.91020.91020.91020.91020.4236-
Jun 5, 20240.89720.89720.89720.89720.4175-
Jun 4, 20240.93920.93920.92120.92120.42873,000
Jun 3, 20240.94820.94820.94820.94820.4413-
May 31, 20240.95260.95260.94000.94000.4374-
May 30, 20240.94060.94720.93280.94720.440815,000
May 29, 20240.95420.96820.95040.96820.45065,000
May 28, 20240.94200.97060.94200.97060.451710,204
May 27, 20240.91740.92680.91740.92680.4313-
May 24, 20240.90500.90500.90020.90020.4189-
May 23, 20240.89240.90960.89240.90960.42333,025
May 22, 20240.90220.90220.90220.90220.4198-
May 21, 20240.90860.90860.90420.90420.4208-
May 20, 20240.91060.91420.91060.91420.42549,000
May 17, 20240.88640.88720.88620.88720.4129-
May 16, 20240.87020.87020.87020.87020.4050-
May 15, 20240.88680.89980.88680.89980.41871,000
May 14, 20240.88420.88920.88420.88920.4138-
May 13, 20240.90540.90660.89540.89540.416710,500
May 10, 20240.89100.90080.89100.89420.41612,469
May 9, 20240.87280.87280.85880.85880.39969,000
May 8, 20240.86720.87980.85700.85820.39946,000
May 7, 20240.85720.85720.85320.85320.397021,000
May 6, 20240.83660.83820.83660.83820.3901-
May 3, 20240.83380.85480.83380.85480.39782,700
May 2, 20240.83860.85280.83820.83880.390353,424
Apr 30, 20240.87760.87760.87260.87260.4061-
Apr 29, 20240.85620.86340.85620.86340.40181,000
Apr 26, 20240.89300.89300.89000.89000.4142-
Apr 25, 20240.87020.87020.86020.86020.4003-
Apr 24, 20240.85900.85900.85900.85900.3997-
Apr 23, 20240.86320.86320.85580.85580.3983-
Apr 22, 20240.86600.88100.86600.86680.403421,591
Apr 19, 20240.88540.89520.88540.89520.41661,500
Apr 18, 20240.86760.87120.86260.87120.4054-
Apr 17, 20240.88700.88700.86980.86980.404827,212
Apr 16, 20240.89920.90120.89920.90000.418830,500
Apr 15, 20240.89140.89140.88680.88680.412711,900
Apr 12, 20240.86240.86240.86240.86240.4013-
Apr 11, 20240.86920.89640.86900.89640.417145
Apr 10, 20240.85500.86200.85500.86200.40111,000
Apr 9, 20240.84060.84060.83560.83560.3889-
Apr 8, 20240.85600.85600.83620.83620.389119,000
Apr 5, 20240.83460.83460.82740.82800.38532,000
Apr 4, 20240.84000.84040.84000.84040.3911-
Apr 3, 20240.84000.84160.84000.84160.391631,500
Apr 2, 20240.83600.83760.83600.83760.38986,055
Mar 28, 20240.78420.78700.78420.78700.3662-
Mar 27, 20240.76020.76020.75740.75740.3525-
Mar 26, 20240.76320.77880.75160.75160.349844,629
Mar 25, 20240.75420.75420.75360.75360.35071
Mar 22, 20240.75220.75220.74320.74320.3459-
Mar 21, 20240.76120.76120.76120.76120.3542-
Mar 20, 20240.75320.77140.75320.77140.359020,000
Mar 19, 20240.74860.74860.74860.74860.3484-
Mar 18, 20240.74220.74220.74220.74220.3454-
Mar 15, 20240.75020.75040.74720.74720.34772,301
Mar 14, 20240.73840.73840.73840.73840.3436-
Mar 13, 20240.72300.73780.72120.73780.343335
Mar 12, 20240.72480.72480.72220.72220.3361-
Mar 11, 20240.72540.72540.72220.72220.3361-
Mar 8, 20240.71940.72900.71220.72900.3392700
Mar 7, 20240.71300.71300.71120.71120.3310-
Mar 6, 20240.70560.70560.70560.70560.3284-
Mar 5, 20240.70820.70820.70820.70820.3296-
Mar 4, 20240.71420.73020.71420.73020.3398-
Mar 1, 20240.71660.71660.71520.71520.3328-
Feb 29, 20240.72080.72080.72080.72080.3354-
Feb 28, 20240.71960.71960.71960.71960.3349-
Feb 27, 20240.72220.72220.72040.72040.3352-
Feb 26, 20240.71860.71860.71860.71860.3344-
Feb 23, 20240.73220.73220.73000.73000.339732,340
Feb 22, 20240.72000.75100.72000.72980.339625,000
Feb 21, 20240.69940.69940.69840.69840.3250-
Feb 20, 20240.69480.69560.69480.69560.3237-
Feb 19, 20240.68580.68580.67940.67940.3162-
Feb 16, 20240.67020.67980.66620.66620.3100100
Feb 15, 20240.66420.66420.66420.66420.3091-
Feb 14, 20240.66320.66320.66320.66320.3086-
Feb 13, 20240.65620.65620.65620.65620.3054-
Feb 12, 20240.66060.66060.65620.65620.305415,000
Feb 9, 20240.66040.66040.66040.66040.3073-
Feb 8, 20240.66060.66120.66060.66100.3076-
Feb 7, 20240.66100.67400.66100.67400.3136-
Feb 6, 20240.67380.67400.67380.67400.3136-
Feb 5, 20240.67580.67580.67220.67220.3128-
Feb 2, 20240.66880.66880.66880.66880.3112-
Feb 1, 20240.65620.65840.65620.65660.3056-
Jan 31, 20240.66220.66220.65860.65860.3065-
Jan 30, 20240.66640.66640.66320.66320.30861,200

Related Tickers

CHU.DU China Petroleum & Chemical Corp
0.5116
-0.08%
 
XONA.F Exxon Mobil Corporation
105.30
+1.54%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
12.78
+1.43%
 
BP.L BP p.l.c.
421.50
+1.22%
 
BP BP p.l.c.
31.61
+1.54%
 
XOM Exxon Mobil Corporation
109.57
+0.83%