Cnooc Ltd O.N.

FNC2B 
(FSE) 
 

History: Cnooc Ltd O.N.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
12/07/2019
1.51
1.51
1.51
1.51
0
0.00
0
11/07/2019
1.51
1.51
1.51
1.51
0
0.00
0
10/07/2019
1.50
1.53
1.50
1.53
6,522
1.51
0
09/07/2019
1.47
1.50
1.47
1.50
3,500
1.50
0
08/07/2019
1.50
1.51
1.48
1.51
6,400
1.50
0
05/07/2019
1.51
1.51
1.51
1.51
0
0.00
0
04/07/2019
1.51
1.51
1.51
1.51
0
0.00
0
03/07/2019
1.51
1.51
1.51
1.51
0
0.00
0
02/07/2019
1.54
1.57
1.54
1.54
37,900
1.56
0
01/07/2019
1.50
1.54
1.50
1.54
42,200
1.53
0
28/06/2019
1.49
1.53
1.49
1.53
29,900
1.52
0
27/06/2019
1.52
1.52
1.51
1.51
2,000
1.52
0
26/06/2019
1.48
1.51
1.48
1.51
3,400
1.51
0
25/06/2019
1.48
1.53
1.48
1.53
1,200
1.49
0
24/06/2019
1.50
1.51
1.48
1.48
34,860
1.49
0
21/06/2019
1.51
1.55
1.50
1.54
9,800
1.53
0
20/06/2019
1.47
1.50
1.47
1.49
290
1.50
0
19/06/2019
1.46
1.46
1.46
1.46
0
0.00
0
18/06/2019
1.42
1.42
1.42
1.42
0
0.00
0
17/06/2019
1.46
1.46
1.43
1.43
240
1.46
0
14/06/2019
1.40
1.40
1.39
1.39
0
0.00
0
13/06/2019
1.39
1.41
1.39
1.41
3,700
1.41
0
12/06/2019
1.39
1.42
1.39
1.40
6,400
1.42
0
11/06/2019
1.42
1.42
1.42
1.42
0
0.00
0
07/06/2019
1.39
1.39
1.39
1.39
0
0.00
0
06/06/2019
1.36
1.39
1.36
1.38
3,700
1.39
0
05/06/2019
1.39
1.41
1.39
1.40
1,112
1.40
0
04/06/2019
1.44
1.44
1.44
1.44
0
0.00
0
03/06/2019
1.44
1.46
1.44
1.46
1,200
1.46
0
31/05/2019
1.47
1.47
1.46
1.46
756
1.46
0
30/05/2019
1.49
1.49
1.49
1.49
0
0.00
0
29/05/2019
1.47
1.47
1.47
1.47
0
0.00
0
28/05/2019
1.47
1.47
1.47
1.47
0
0.00
0
27/05/2019
1.47
1.47
1.47
1.47
1,000
1.47
0
24/05/2019
1.47
1.47
1.47
1.47
0
0.00
0
23/05/2019
1.50
1.50
1.50
1.50
0
0.00
0
22/05/2019
1.51
1.54
1.51
1.51
2,000
1.54
0
21/05/2019
1.53
1.53
1.52
1.52
0
0.00
0
20/05/2019
1.55
1.58
1.55
1.55
17,200
1.57
0
17/05/2019
1.51
1.51
1.51
1.51
0
0.00
0
16/05/2019
1.53
1.56
1.53
1.56
3,300
1.56
0
15/05/2019
1.53
1.53
1.53
1.53
0
0.00
0
14/05/2019
1.48
1.49
1.48
1.49
0
0.00
0
13/05/2019
1.51
1.51
1.47
1.47
20
1.47
0
10/05/2019
1.52
1.53
1.50
1.50
9,079
1.51
0
09/05/2019
1.52
1.52
1.50
1.50
40
1.50
0
08/05/2019
1.55
1.55
1.54
1.54
700
1.54
0
07/05/2019
1.58
1.59
1.55
1.55
11,920
1.58
0
06/05/2019
1.53
1.55
1.53
1.55
3,300
1.55
0
03/05/2019
1.55
1.57
1.55
1.57
3,300
1.57
0
02/05/2019
1.57
1.61
1.57
1.57
23,650
1.59
0
30/04/2019
1.62
1.62
1.61
1.61
578
1.62
0
29/04/2019
1.65
1.65
1.65
1.65
0
0.00
0
26/04/2019
1.64
1.64
1.64
1.64
0
0.00
0
25/04/2019
1.66
1.69
1.66
1.69
592
1.69
0
24/04/2019
1.67
1.67
1.66
1.66
2,500
1.66
0
23/04/2019
1.70
1.70
1.69
1.69
0
0.00
0
18/04/2019
1.65
1.65
1.65
1.65
0
0.00
0
17/04/2019
1.65
1.69
1.65
1.69
17,800
1.69
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 July 2019 02:00:20
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-16 03:00:20 - 2019-07-16 02:00:20 - 1000 - Website: OKAY