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

Vienna - Delayed Quote EUR

PetroChina Company Limited (PECN.VI)

0.6800
+0.0040
+(0.59%)
As of 3:30:27 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.67700.68000.67700.68000.6800-
May 2, 20250.67600.67600.67260.67600.6760-
Apr 30, 20250.67160.67360.67160.67160.6716-
Apr 29, 20250.65760.66260.65760.66260.6626-
Apr 28, 20250.66800.66900.66500.66500.6650-
Apr 25, 20250.66160.66160.65560.65600.6560-
Apr 24, 20250.65260.66300.65260.66300.6630-
Apr 23, 20250.66140.66860.65800.66860.6686-
Apr 22, 20250.64600.64960.64600.64960.6496-
Apr 17, 20250.64440.64440.63560.63860.6386-
Apr 16, 20250.63800.63800.63600.63700.6370-
Apr 15, 20250.63860.63860.63700.63860.6386-
Apr 14, 20250.62400.62700.62400.62660.6266-
Apr 11, 20250.59960.60700.59100.59100.5910-
Apr 10, 20250.61560.61560.60760.60760.6076-
Apr 9, 20250.60660.60900.60160.60500.6050-
Apr 8, 20250.64100.64800.64060.64800.6480-
Apr 7, 20250.62600.63660.62460.63660.6366-
Apr 4, 20250.72800.73000.72060.72060.7206-
Apr 3, 20250.73760.73860.73100.73100.7310-
Apr 2, 20250.76200.76500.76060.76360.7636-
Apr 1, 20250.76460.76460.76160.76360.7636-
Mar 31, 20250.74860.75100.74800.75100.7510-
Mar 28, 20250.73260.73300.72800.73160.7316-
Mar 27, 20250.74660.75360.74400.75360.7536-
Mar 26, 20250.72200.72300.72200.72200.7220-
Mar 25, 20250.72160.72260.72160.72260.7226-
Mar 24, 20250.71260.71400.71260.71400.7140-
Mar 21, 20250.71500.71760.70900.71200.7120-
Mar 20, 20250.71500.72200.71500.71900.7190-
Mar 19, 20250.71900.71900.71600.71600.7160-
Mar 18, 20250.71760.73000.71700.72960.7296-
Mar 17, 20250.70860.71200.70860.71200.7120-
Mar 14, 20250.70360.70760.70260.70500.7050-
Mar 13, 20250.69860.71000.69860.70260.70265
Mar 12, 20250.69060.69660.69060.69600.6960-
Mar 11, 20250.69260.69260.68860.68860.6886-
Mar 10, 20250.69160.69660.69160.69260.6926-
Mar 7, 20250.68960.68960.68400.68400.6840-
Mar 6, 20250.68460.68700.68460.68700.6870-
Mar 5, 20250.69560.69960.69560.69860.6986-
Mar 4, 20250.69860.69960.69100.69100.6910-
Mar 3, 20250.72100.72100.70900.70900.7090-
Feb 28, 20250.72100.72200.71560.72200.7220-
Feb 27, 20250.71600.72260.71600.72260.7226-
Feb 26, 20250.72100.72200.72100.72160.7216-
Feb 25, 20250.72700.73460.72660.73400.7340-
Feb 24, 20250.73300.73300.73300.73300.7330-
Feb 21, 20250.73700.73900.73460.73860.7386-
Feb 20, 20250.74500.74500.73960.73960.7396-
Feb 19, 20250.73700.73700.73600.73600.7360-
Feb 18, 20250.73760.73760.73560.73560.7356-
Feb 17, 20250.73400.73500.73400.73460.7346-
Feb 14, 20250.74300.74600.74260.74560.74562,500
Feb 13, 20250.75060.75460.75060.75200.7520-
Feb 12, 20250.76200.76300.76200.76300.7630-
Feb 11, 20250.75900.75900.75360.75560.7556-
Feb 10, 20250.74900.75400.74700.75300.7530-
Feb 7, 20250.74600.74900.74400.74900.7490-
Feb 6, 20250.75160.75160.74660.74660.7466-
Feb 5, 20250.74000.74000.73800.73900.7390-
Feb 4, 20250.74960.74960.74700.74900.7490-
Feb 3, 20250.73960.73960.73760.73760.7376-
Jan 31, 20250.74000.74160.74000.74160.7416-
Jan 30, 20250.73900.74060.73900.73900.7390-
Jan 29, 20250.74260.74260.74200.74200.7420-
Jan 28, 20250.73360.74060.73360.74060.7406-
Jan 27, 20250.73800.74560.73560.74560.7456-
Jan 24, 20250.72700.72860.72360.72860.7286-
Jan 23, 20250.73160.73400.73160.73400.7340-
Jan 22, 20250.73360.73460.73060.73060.7306-
Jan 21, 20250.74960.75700.74960.75700.7570-
Jan 20, 20250.76100.76100.75800.75900.7590-
Jan 17, 20250.77900.78160.77500.77860.7786-
Jan 16, 20250.78900.78900.78760.78760.7876-
Jan 15, 20250.77760.78260.77760.78260.7826-
Jan 14, 20250.78800.78800.78160.78160.7816-
Jan 13, 20250.78500.78500.77960.78400.7840-
Jan 10, 20250.76160.76160.75800.75800.7580-
Jan 9, 20250.76900.76900.76800.76860.7686-
Jan 8, 20250.77200.77260.77200.77200.7720-
Jan 7, 20250.75160.76200.75160.76200.7620-
Jan 6, 20250.76600.76700.76360.76700.7670-
Jan 3, 20250.75500.76500.75500.76460.7646-
Jan 2, 20250.75060.75060.74700.74860.7486-
Dec 30, 20240.74400.74460.74400.74400.7440-
Dec 27, 20240.74160.74160.73560.73560.7356-
Dec 23, 20240.72000.72100.71660.72100.7210-
Dec 20, 20240.71360.71860.70760.71860.7186-
Dec 19, 20240.71160.71500.70500.71500.71502,500
Dec 18, 20240.70900.70900.70360.70360.7036-
Dec 17, 20240.70860.71100.70700.71100.7110-
Dec 16, 20240.70360.70500.70360.70500.7050-
Dec 13, 20240.69660.69660.69360.69660.6966-
Dec 12, 20240.70600.70600.70100.70600.7060-
Dec 11, 20240.70560.70900.70500.70500.7050-
Dec 10, 20240.70500.70600.70500.70600.7060-
Dec 9, 20240.70900.70960.70700.70960.7096-
Dec 6, 20240.70160.70300.69800.69800.6980-
Dec 5, 20240.70160.70160.69900.69900.6990-
Dec 4, 20240.70660.70660.70500.70500.7050-
Dec 3, 20240.68460.68460.67960.67960.6796-
Dec 2, 20240.66400.66500.66400.66460.6646-
Nov 29, 20240.66360.67100.66360.67100.6710-
Nov 28, 20240.67500.67560.67500.67560.6756-
Nov 27, 20240.67800.67800.67460.67460.6746-
Nov 26, 20240.67960.67960.67600.67600.6760-
Nov 25, 20240.67500.68000.67500.67900.6790-
Nov 22, 20240.68160.68360.68100.68360.6836-
Nov 21, 20240.68260.68300.68260.68260.6826-
Nov 20, 20240.68460.68560.68300.68300.6830-
Nov 19, 20240.68160.68160.67860.68000.6800-
Nov 18, 20240.67960.67960.67660.67660.6766-
Nov 15, 20240.66760.66760.66300.66300.6630-
Nov 14, 20240.66500.67100.66160.66160.6616-
Nov 13, 20240.67260.67460.67100.67460.6746-
Nov 12, 20240.66860.66860.66460.66560.6656-
Nov 11, 20240.68000.68460.68000.68400.6840-
Nov 8, 20240.68560.68700.68560.68700.6870-
Nov 7, 20240.69800.69800.69800.69800.6980-
Nov 6, 20240.69700.70000.69700.70000.7000-
Nov 5, 20240.70560.70760.70560.70760.7076-
Nov 4, 20240.69660.69660.69560.69560.6956-
Nov 1, 20240.69560.69960.69500.69960.6996-
Oct 31, 20240.69260.69460.69260.69260.6926-
Oct 30, 20240.69000.69360.69000.69160.6916-
Oct 29, 20240.68900.69500.68900.69500.6950-
Oct 28, 20240.70860.71200.70860.71200.7120-
Oct 25, 20240.71960.72000.71900.71960.7196-
Oct 24, 20240.72680.72860.72460.72800.7280-
Oct 23, 20240.72300.72300.72100.72100.7210-
Oct 22, 20240.71500.71960.71500.71960.7196-
Oct 21, 20240.71360.71660.70860.71500.7150-
Oct 18, 20240.71960.72000.71960.72000.7200-
Oct 17, 20240.71420.71600.71200.71600.7160-
Oct 16, 20240.72460.72800.72300.72800.7280-
Oct 15, 20240.73460.73660.73000.73000.7300-
Oct 14, 20240.75700.75800.75600.75800.7580-
Oct 11, 20240.74860.75160.74860.74900.7490-
Oct 10, 20240.75160.75160.74800.74800.7480-
Oct 9, 20240.72200.72200.71760.72200.7220-
Oct 8, 20240.75100.75100.74260.74900.7490-
Oct 7, 20240.80300.80400.80060.80300.8030-
Oct 4, 20240.78900.79760.78900.79500.7950-
Oct 3, 20240.76660.76900.76460.76560.7656-
Oct 2, 20240.77660.78200.77160.77160.7716-
Oct 1, 20240.72960.73660.72960.73660.7366-
Sep 30, 20240.73700.73700.73100.73100.7310-
Sep 27, 20240.72700.72760.72460.72760.7276-
Sep 26, 20240.71900.71960.71660.71960.7196-
Sep 25, 20240.73760.73760.73000.73160.7316-
Sep 24, 20240.71400.71660.71000.71060.7106-
Sep 23, 20240.68400.68400.68100.68100.6810-
Sep 20, 20240.67200.67300.67060.67060.6706-
Sep 19, 20240.66060.66300.65900.65900.6590-
Sep 18, 20240.67700.67700.66960.67060.6706400
Sep 17, 20240.66400.67260.66300.67260.6726-
Sep 16, 20240.65000.65000.64660.65000.6500-
Sep 13, 20240.65160.65400.65060.65400.6540-
Sep 12, 20240.64600.64800.64060.64060.6406-
Sep 11, 2024 0.027327925 Dividend
Sep 11, 20240.64760.65100.64760.65100.6510-
Sep 10, 20240.68760.68760.68700.68700.4467-
Sep 9, 20240.68800.69300.68800.69300.4506-
Sep 6, 20240.72860.72860.72360.72760.4731-
Sep 5, 20240.72900.73160.72760.73160.4757-
Sep 4, 20240.75660.75860.75660.75860.4932-
Sep 3, 20240.80500.80760.80160.80160.5212-
Sep 2, 20240.81400.81600.81400.81560.5303-
Aug 30, 20240.82160.82160.82000.82000.5331-
Aug 29, 20240.80960.81660.80960.81660.5309-
Aug 28, 20240.81700.81900.81560.81760.5316-
Aug 27, 20240.82160.82300.81760.82300.5351-
Aug 26, 20240.78560.78860.78560.78760.5121-
Aug 23, 20240.77840.78160.77300.77300.5026-
Aug 22, 20240.78180.78300.77900.78300.5091-
Aug 21, 20240.77660.77960.77660.77800.5058-
Aug 20, 20240.77760.77760.77460.77460.5036-
Aug 19, 20240.79760.80100.79500.80100.5208-
Aug 16, 20240.79760.79960.79760.79860.5192-
Aug 15, 20240.78500.79300.78300.79300.5156-
Aug 14, 20240.78300.78400.78260.78400.5097-
Aug 13, 20240.78600.78760.78560.78760.5121-
Aug 12, 20240.78160.78200.78100.78100.5078-
Aug 9, 20240.78480.78480.77860.78100.5078-
Aug 8, 20240.77120.77120.76260.76960.5004-
Aug 7, 20240.77300.77300.76300.77160.5017-
Aug 6, 20240.74660.74660.74260.74600.4850-
Aug 5, 20240.75020.75060.73560.73600.4785-
Aug 2, 20240.80560.80560.78100.78100.5078-
Aug 1, 20240.82100.82200.81560.81560.5303-
Jul 31, 20240.80600.80600.79960.79960.5199-
Jul 30, 20240.78760.78760.78300.78300.5091-
Jul 29, 20240.81260.81800.81260.81760.5316-
Jul 26, 20240.79600.79700.79500.79500.5169-
Jul 25, 20240.80260.80460.80000.80000.5201-
Jul 24, 20240.83100.83100.82500.82500.5364-
Jul 23, 20240.83040.83160.82960.83160.5407-
Jul 22, 20240.83300.83300.82900.82900.5390-
Jul 19, 20240.83200.83200.82360.82500.5364-
Jul 18, 20240.87920.87920.87400.87400.5683-
Jul 17, 20240.87260.87460.86260.87460.5686-
Jul 16, 20240.92160.93160.92160.93160.6057-
Jul 15, 20240.93160.93500.93160.93500.6079-
Jul 12, 20240.94680.94680.93700.93700.6092-
Jul 11, 20240.95260.95300.94600.94600.6151-
Jul 10, 20240.94360.94660.94360.94360.6135-
Jul 9, 20240.97800.97800.97400.97800.6359-
Jul 8, 20240.98900.98900.98100.98300.6391-
Jul 5, 20241.00001.00000.99800.99800.6489-
Jul 4, 20241.01301.01301.00151.00150.6511300
Jul 3, 20240.99861.00150.99861.00150.6511-
Jul 2, 20240.98060.98060.98060.98060.6376-
Jul 1, 20240.94200.94260.94200.94260.6129-
Jun 28, 20240.94260.94700.94260.94700.6157-
Jun 27, 20240.90260.90260.89900.89900.5845-
Jun 26, 20240.92540.92540.91600.91600.5956-
Jun 25, 20240.91860.91860.91660.91660.5960-
Jun 24, 20240.92500.92500.91960.91960.5979300
Jun 21, 20240.92740.92740.92160.92160.5992-
Jun 20, 20240.92500.92760.92500.92760.6031-
Jun 19, 20240.90200.90200.90200.90200.5865-
Jun 18, 2024 0.028753847 Dividend
Jun 18, 20240.87000.87500.87000.87500.5689-
Jun 17, 20240.89060.89460.89060.89460.4172-
Jun 14, 20240.90660.90660.90500.90500.4221-
Jun 13, 20240.91140.91140.90700.90700.4230-
Jun 12, 20240.92120.92120.91200.91200.4254-
Jun 11, 20240.90400.91300.90400.91300.4258-
Jun 10, 20240.92160.92160.91900.91900.4286-
Jun 7, 20240.91700.91800.91700.91800.4282-
Jun 6, 20240.92100.92100.91460.91460.4266-
Jun 5, 20240.90500.90760.90500.90760.4233-
Jun 4, 20240.92960.92960.92660.92660.4322-
Jun 3, 20240.95360.95360.94860.94860.4424-
May 31, 20240.96660.96660.94660.94660.4415-
May 30, 20240.94560.94560.94200.94200.4393-
May 29, 20240.95300.95300.95160.95160.4438-
May 28, 20240.95400.95400.95100.95100.4435-
May 27, 20240.93000.93300.93000.93300.4351-
May 24, 20240.90800.90800.90800.90800.4235-
May 23, 20240.90700.90700.90260.90260.4210-
May 22, 20240.91160.91160.89800.89800.4188-
May 21, 20240.91160.91160.89900.89900.4193-
May 20, 20240.90460.90460.90460.90460.4219-
May 17, 20240.89800.89800.89200.89200.4160-
May 16, 20240.87800.88160.87800.88160.4112-
May 15, 20240.89560.89560.89560.89560.4177-
May 14, 20240.89640.89640.89260.89260.4163-
May 13, 20240.89960.89960.89760.89760.4186-
May 10, 20240.90200.90200.90200.90200.4207-
May 9, 20240.87420.87420.87360.87360.4074-
May 8, 20240.87480.87480.87100.87100.4062-
May 7, 20240.86200.86200.85700.85700.3997-
May 6, 20240.84600.84800.84600.84800.3955-

Related Tickers

CVE Cenovus Energy Inc.
11.75
-2.45%
 
SHEL Shell plc
65.09
-2.33%
 
SU.TO Suncor Energy Inc.
48.93
-1.63%
 
CVX Chevron Corporation
135.89
-1.88%
 
XOM Exxon Mobil Corporation
103.66
-2.40%