Mercados españoles cerrados en 4 hrs 4 min
IBEX 35
10.709,00 +75,10 (+0,71%) Euro Stoxx 50
4.932,86 +18,73 (+0,38%) Dólar/Euro
1,0679 +0,0005 (+0,04%) Petróleo Brent
86,38 -0,91 (-1,04%) Oro
2.394,10 +5,70 (+0,24%) Bitcoin EUR
58.909,36 -220,44 (-0,37%)
Baytex Energy Corp. (BTE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 3,6600 | 3,7600 | 3,6000 | 3,6200 | 3,6200 | 14.078.700 |
| 16 abr 2024 | 3,6300 | 3,7200 | 3,6100 | 3,6600 | 3,6600 | 12.842.100 |
| 15 abr 2024 | 3,7800 | 3,7900 | 3,6500 | 3,6500 | 3,6500 | 13.873.400 |
| 12 abr 2024 | 3,8900 | 3,9600 | 3,7600 | 3,7700 | 3,7700 | 12.847.000 |
| 11 abr 2024 | 3,9000 | 3,9300 | 3,8100 | 3,8300 | 3,8300 | 13.680.700 |
| 10 abr 2024 | 3,7700 | 3,9500 | 3,7600 | 3,9100 | 3,9100 | 15.103.500 |
| 09 abr 2024 | 3,9000 | 3,9300 | 3,7800 | 3,7800 | 3,7800 | 8.788.100 |
| 08 abr 2024 | 3,9900 | 4,0500 | 3,8600 | 3,9000 | 3,9000 | 10.273.200 |
| 05 abr 2024 | 4,0500 | 4,0800 | 3,9800 | 4,0200 | 4,0200 | 7.960.800 |
| 04 abr 2024 | 4,0000 | 4,0600 | 3,9400 | 4,0300 | 4,0300 | 11.907.800 |
| 03 abr 2024 | 3,9400 | 4,0200 | 3,9200 | 3,9900 | 3,9900 | 12.323.800 |
| 02 abr 2024 | 3,7500 | 3,9200 | 3,7300 | 3,9000 | 3,9000 | 16.194.400 |
| 01 abr 2024 | 3,6400 | 3,7300 | 3,5900 | 3,7100 | 3,7100 | 10.880.100 |
| 28 mar 2024 | 3,5400 | 3,6500 | 3,5400 | 3,6300 | 3,6300 | 6.866.700 |
| 27 mar 2024 | 3,4200 | 3,5300 | 3,4000 | 3,5000 | 3,5000 | 14.071.400 |
| 26 mar 2024 | 3,6000 | 3,6000 | 3,4200 | 3,4400 | 3,4400 | 12.200.100 |
| 25 mar 2024 | 3,5000 | 3,6200 | 3,5000 | 3,5700 | 3,5700 | 8.341.900 |
| 22 mar 2024 | 3,5400 | 3,5600 | 3,4500 | 3,4800 | 3,4800 | 6.318.900 |
| 21 mar 2024 | 3,5200 | 3,5900 | 3,4800 | 3,5500 | 3,5500 | 6.719.500 |
| 20 mar 2024 | 3,4200 | 3,5600 | 3,3800 | 3,5400 | 3,5400 | 9.697.700 |
| 19 mar 2024 | 3,3800 | 3,5100 | 3,3500 | 3,4500 | 3,4500 | 8.811.200 |
| 18 mar 2024 | 3,3500 | 3,3800 | 3,2800 | 3,3800 | 3,3800 | 6.206.600 |
| 15 mar 2024 | 3,2800 | 3,3700 | 3,2700 | 3,3400 | 3,3400 | 8.460.400 |
| 14 mar 2024 | 3,2600 | 3,3100 | 3,2400 | 3,3000 | 3,3000 | 5.979.400 |
| 14 mar 2024 | 0.017 Dividendo | |||||
| 13 mar 2024 | 3,2100 | 3,3000 | 3,2000 | 3,2700 | 3,2530 | 5.556.000 |
| 12 mar 2024 | 3,1500 | 3,1900 | 3,1400 | 3,1800 | 3,1635 | 4.374.300 |
| 11 mar 2024 | 3,1600 | 3,1900 | 3,1000 | 3,1700 | 3,1535 | 6.850.200 |
| 08 mar 2024 | 3,2100 | 3,2300 | 3,1600 | 3,1800 | 3,1635 | 8.405.000 |
| 07 mar 2024 | 3,1900 | 3,2500 | 3,1700 | 3,2000 | 3,1834 | 9.349.800 |
| 06 mar 2024 | 3,1200 | 3,2600 | 3,1100 | 3,1900 | 3,1734 | 13.521.700 |
| 05 mar 2024 | 3,1200 | 3,1800 | 3,0600 | 3,0800 | 3,0640 | 11.808.600 |
| 04 mar 2024 | 3,2500 | 3,2700 | 3,1000 | 3,1100 | 3,0938 | 15.349.800 |
| 01 mar 2024 | 3,2400 | 3,3600 | 3,2200 | 3,2300 | 3,2132 | 19.522.500 |
| 29 feb 2024 | 3,3900 | 3,4100 | 3,1600 | 3,1900 | 3,1734 | 17.600.900 |
| 28 feb 2024 | 3,5000 | 3,5500 | 3,4200 | 3,4500 | 3,4321 | 8.860.200 |
| 27 feb 2024 | 3,4600 | 3,5300 | 3,4600 | 3,4900 | 3,4719 | 7.735.300 |
| 26 feb 2024 | 3,3900 | 3,4500 | 3,3600 | 3,4400 | 3,4221 | 5.985.100 |
| 23 feb 2024 | 3,4100 | 3,4200 | 3,3300 | 3,4000 | 3,3823 | 8.808.300 |
| 22 feb 2024 | 3,3700 | 3,4600 | 3,3400 | 3,4400 | 3,4221 | 11.373.900 |
| 21 feb 2024 | 3,2900 | 3,4100 | 3,2800 | 3,3900 | 3,3724 | 6.949.300 |
| 20 feb 2024 | 3,3100 | 3,3300 | 3,2500 | 3,2800 | 3,2629 | 7.594.300 |
| 16 feb 2024 | 3,3200 | 3,3300 | 3,2600 | 3,3200 | 3,3027 | 7.924.000 |
| 15 feb 2024 | 3,1300 | 3,3200 | 3,1300 | 3,3100 | 3,2928 | 13.428.200 |
| 14 feb 2024 | 3,1500 | 3,2500 | 3,1000 | 3,1100 | 3,0938 | 9.380.700 |
| 13 feb 2024 | 3,2100 | 3,2100 | 3,0900 | 3,1200 | 3,1038 | 10.764.800 |
| 12 feb 2024 | 3,0900 | 3,2300 | 3,0900 | 3,2100 | 3,1933 | 9.040.500 |
| 09 feb 2024 | 3,1200 | 3,1500 | 3,0900 | 3,0900 | 3,0739 | 7.038.000 |
| 08 feb 2024 | 3,0600 | 3,1200 | 3,0400 | 3,1000 | 3,0839 | 5.889.000 |
| 07 feb 2024 | 3,0300 | 3,0500 | 2,9700 | 3,0400 | 3,0242 | 8.560.800 |
| 06 feb 2024 | 2,9900 | 3,0700 | 2,9700 | 3,0100 | 2,9944 | 7.084.500 |
| 05 feb 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9700 | 2,9546 | 10.449.500 |
| 02 feb 2024 | 3,0900 | 3,0900 | 3,0000 | 3,0000 | 2,9844 | 7.441.700 |
| 01 feb 2024 | 3,2100 | 3,2500 | 3,0500 | 3,0900 | 3,0739 | 13.009.400 |
| 31 ene 2024 | 3,2700 | 3,2700 | 3,1700 | 3,1800 | 3,1635 | 6.464.800 |
| 30 ene 2024 | 3,1500 | 3,2900 | 3,1400 | 3,2800 | 3,2629 | 8.015.200 |
| 29 ene 2024 | 3,2100 | 3,2200 | 3,1400 | 3,1900 | 3,1734 | 7.484.800 |
| 26 ene 2024 | 3,1900 | 3,2400 | 3,1200 | 3,2400 | 3,2232 | 8.595.000 |
| 25 ene 2024 | 3,1300 | 3,2100 | 3,1000 | 3,2000 | 3,1834 | 9.464.900 |
| 24 ene 2024 | 3,1000 | 3,1400 | 3,0600 | 3,1100 | 3,0938 | 7.253.500 |
| 23 ene 2024 | 3,0200 | 3,0800 | 3,0000 | 3,0800 | 3,0640 | 8.500.800 |
| 22 ene 2024 | 2,9900 | 3,0700 | 2,9600 | 3,0300 | 3,0142 | 7.276.500 |
| 19 ene 2024 | 3,0000 | 3,0100 | 2,9400 | 3,0000 | 2,9844 | 6.469.800 |
| 18 ene 2024 | 3,0300 | 3,0300 | 2,9600 | 2,9900 | 2,9745 | 6.803.300 |
| 17 ene 2024 | 3,0200 | 3,0500 | 2,9600 | 3,0100 | 2,9944 | 11.319.300 |
| 16 ene 2024 | 3,1300 | 3,1600 | 3,0500 | 3,0500 | 3,0341 | 6.761.000 |
| 12 ene 2024 | 3,2100 | 3,2400 | 3,1100 | 3,1200 | 3,1038 | 6.596.700 |
| 11 ene 2024 | 3,1600 | 3,2000 | 3,1100 | 3,1500 | 3,1336 | 6.194.700 |
| 10 ene 2024 | 3,1900 | 3,2100 | 3,1200 | 3,1500 | 3,1336 | 6.012.900 |
| 09 ene 2024 | 3,2400 | 3,2400 | 3,1400 | 3,1800 | 3,1635 | 8.151.600 |
| 08 ene 2024 | 3,2500 | 3,2600 | 3,1600 | 3,2200 | 3,2033 | 9.428.600 |
| 05 ene 2024 | 3,3600 | 3,3800 | 3,2900 | 3,3300 | 3,3127 | 7.185.200 |
| 04 ene 2024 | 3,4500 | 3,4600 | 3,3000 | 3,3200 | 3,3027 | 7.783.400 |
| 03 ene 2024 | 3,3000 | 3,4400 | 3,2900 | 3,4100 | 3,3923 | 9.475.400 |
| 02 ene 2024 | 3,3200 | 3,3800 | 3,2800 | 3,2900 | 3,2729 | 6.856.400 |
| 29 dic 2023 | 3,3100 | 3,3700 | 3,2900 | 3,3200 | 3,3027 | 7.902.300 |
| 28 dic 2023 | 3,3200 | 3,3700 | 3,3000 | 3,3000 | 3,2828 | 6.291.600 |
| 27 dic 2023 | 3,4100 | 3,4300 | 3,3300 | 3,3400 | 3,3226 | 7.334.300 |
| 26 dic 2023 | 3,4000 | 3,4200 | 3,3400 | 3,4100 | 3,3923 | 5.694.300 |
| 22 dic 2023 | 3,4400 | 3,4500 | 3,3300 | 3,3500 | 3,3326 | 11.662.000 |
| 21 dic 2023 | 3,3600 | 3,4300 | 3,3400 | 3,4000 | 3,3823 | 8.400.400 |
| 20 dic 2023 | 3,4300 | 3,4900 | 3,3300 | 3,3400 | 3,3226 | 9.846.800 |
| 19 dic 2023 | 3,3200 | 3,4000 | 3,3000 | 3,4000 | 3,3823 | 7.099.800 |
| 18 dic 2023 | 3,3600 | 3,4300 | 3,2800 | 3,3000 | 3,2828 | 6.464.800 |
| 15 dic 2023 | 3,3400 | 3,3600 | 3,2500 | 3,2800 | 3,2629 | 8.788.700 |
| 14 dic 2023 | 3,2900 | 3,3900 | 3,2800 | 3,3500 | 3,3326 | 8.034.500 |
| 14 dic 2023 | 0.017 Dividendo | |||||
| 13 dic 2023 | 3,1000 | 3,2100 | 3,0500 | 3,2000 | 3,1665 | 9.181.700 |
| 12 dic 2023 | 3,1300 | 3,1400 | 3,0300 | 3,1000 | 3,0675 | 8.229.800 |
| 11 dic 2023 | 3,2600 | 3,2800 | 3,1700 | 3,1900 | 3,1566 | 6.387.600 |
| 08 dic 2023 | 3,2400 | 3,3100 | 3,2000 | 3,2800 | 3,2456 | 11.622.200 |
| 07 dic 2023 | 3,2500 | 3,2700 | 3,1100 | 3,1800 | 3,1467 | 13.413.300 |
| 06 dic 2023 | 3,3200 | 3,4100 | 3,2200 | 3,2300 | 3,1961 | 14.939.300 |
| 05 dic 2023 | 3,6000 | 3,6400 | 3,4800 | 3,4800 | 3,4435 | 8.043.400 |
| 04 dic 2023 | 3,7500 | 3,7600 | 3,6200 | 3,6400 | 3,6018 | 9.304.100 |
| 01 dic 2023 | 3,8200 | 3,9000 | 3,7800 | 3,7900 | 3,7503 | 10.520.800 |
| 30 nov 2023 | 3,8800 | 3,9800 | 3,7800 | 3,8500 | 3,8096 | 11.920.400 |
| 29 nov 2023 | 3,8300 | 3,8800 | 3,7700 | 3,8300 | 3,7898 | 6.806.100 |
| 28 nov 2023 | 3,8200 | 3,9000 | 3,7800 | 3,7900 | 3,7503 | 8.256.000 |
| 27 nov 2023 | 3,7700 | 3,8400 | 3,7500 | 3,7900 | 3,7503 | 5.593.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.