Mercados españoles cerrados

EOG Resources, Inc. (0IDR.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
132,21+0,56 (+0,42%)
Al cierre: 05:19PM BST
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 2024130,80133,01130,80132,21132,213815
17 jul 20240.91 Dividendo
16 jul 2024132,52132,99131,32131,65130,743302
15 jul 2024130,25134,01129,75133,01132,105324
12 jul 2024129,45130,18127,91128,57127,681031
11 jul 2024125,98128,10125,76128,10127,22836
10 jul 2024125,29126,10125,11125,50124,64861
09 jul 2024123,82126,76123,82126,20125,33898
08 jul 2024124,68125,27124,02124,96124,09534
05 jul 2024126,64126,97124,80124,80123,94665
04 jul 2024------
03 jul 2024126,33127,28126,29126,56125,693689
02 jul 2024128,10128,84126,12126,12125,251654
01 jul 2024127,31127,89125,48126,71125,83593
28 jun 2024125,71125,92124,55125,54124,674065
27 jun 2024125,50125,50124,02124,02123,161862
26 jun 2024125,12126,17124,10124,81123,95860
25 jun 2024124,92124,93124,02124,83123,97345
24 jun 2024122,62125,09122,62125,09124,231726
21 jun 2024122,54122,88121,87122,01121,171036
20 jun 2024119,75121,69119,14121,48120,642081
19 jun 2024------
18 jun 2024119,73121,01119,00119,00118,171011
17 jun 2024118,24118,59117,60118,59117,77427
14 jun 2024119,71119,71117,20117,52116,712618
13 jun 2024120,94120,94118,22119,45118,621422
12 jun 2024123,20123,20120,67120,92120,081782
11 jun 2024120,93121,71120,06121,71120,87309
10 jun 2024120,57122,21119,85122,21121,372397
07 jun 2024121,00122,10120,65120,93120,09781
06 jun 2024120,30121,18119,57121,04120,207122
05 jun 2024120,04120,04119,21119,92119,091055
04 jun 2024119,64119,85117,40119,85119,0224.916
03 jun 2024124,20124,20118,45118,76117,941055
31 may 2024123,15124,08122,51124,08123,221883
30 may 2024122,77123,06121,91121,91121,071000
29 may 2024125,48125,48121,39121,39120,551607
28 may 2024124,53124,99123,69124,99124,1233
24 may 2024125,30125,48123,85123,96123,10745
23 may 2024126,88127,16124,64124,64123,781041
22 may 2024127,90128,25125,69126,49125,62818
21 may 2024129,59130,25128,98129,13128,241083
20 may 2024130,30130,57129,15129,15128,261165
17 may 2024128,17129,64128,17129,64128,74479
16 may 2024128,95129,69128,10128,10127,21482
15 may 2024129,51129,51126,90128,77127,88655
14 may 2024129,43130,00128,84129,02128,13213
13 may 2024130,47130,47129,46129,50128,601316
10 may 2024130,64131,11129,88130,02129,12661
09 may 2024130,24130,94129,79130,43129,53661
08 may 2024129,40131,07129,19130,20129,30875
07 may 2024130,60131,36130,60130,76129,862032
03 may 2024132,07132,07128,37129,59128,69505
02 may 2024131,48132,22130,51131,38130,48547
01 may 2024131,03131,35128,97128,97128,08437
30 abr 2024135,69135,91133,99134,16133,24242
29 abr 2024135,16136,41135,16135,77134,83447
26 abr 2024134,96135,32134,65135,00134,07139
25 abr 2024136,00136,25133,99136,18135,24357
24 abr 2024134,26135,35133,76135,12134,192150
23 abr 2024133,66135,26132,85135,26134,33935
22 abr 2024133,17134,93131,77134,87133,93100.880
19 abr 2024132,97134,16131,74133,31132,39882
18 abr 2024133,03133,10131,34131,34130,43481
17 abr 2024132,94134,35131,70132,71131,79852
16 abr 2024132,39133,08130,79130,79129,88586
15 abr 2024134,15135,02132,65132,91132,002830
15 abr 20240.91 Dividendo
12 abr 2024138,74139,59135,85136,09134,252086
11 abr 2024137,27137,54135,08136,48134,631343
10 abr 2024136,58138,10136,17138,10136,233139
09 abr 2024136,58136,83135,29136,31134,461859
08 abr 2024136,06136,56135,00136,56134,71904
05 abr 2024134,64136,35134,17136,21134,361887
04 abr 2024133,91134,17133,45133,98132,171493
03 abr 2024133,20133,23132,40133,22131,41398
02 abr 2024131,00131,27130,07130,35128,581513
28 mar 2024127,57128,09126,93128,04126,301296
27 mar 2024125,15126,69124,71126,27124,561136
26 mar 2024127,22127,56125,21125,78124,071132
25 mar 2024125,62127,09125,18127,09125,374209
22 mar 2024126,10126,35124,86124,86123,17545
21 mar 2024125,90126,16125,21125,21123,511594
20 mar 2024124,22125,53124,11125,53123,83696
19 mar 2024123,52125,14123,43125,10123,401512
18 mar 2024123,32123,49122,04123,01121,342303
15 mar 2024123,85124,75123,42123,61121,93429
14 mar 2024123,39123,81122,67123,49121,823297
13 mar 2024122,44123,40122,00122,55120,892658
12 mar 2024120,55121,85120,55121,11119,473138
11 mar 2024118,79120,73118,73120,73119,09658
08 mar 2024117,46118,20117,22118,20116,59820
07 mar 2024116,79118,75116,55118,40116,801096
06 mar 2024117,15117,30115,76116,51114,9335.779
05 mar 2024115,36117,74115,36117,34115,75244
04 mar 2024117,63118,13116,54116,56114,98892
01 mar 2024115,76116,70115,48116,37114,79671
29 feb 2024114,76115,33113,95114,52112,97698
28 feb 2024113,99115,18112,97114,00112,45919
27 feb 2024113,16114,14112,27113,70112,16603
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...