Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
135,29-1,98 (-1,44%)
Al cierre: 04:00PM EDT
134,70 -0,59 (-0,44%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024138,50139,67134,68135,29135,292.656.100
11 abr 2024137,35137,72135,04137,27137,273.430.200
10 abr 2024136,44138,41136,17137,95137,953.397.400
09 abr 2024136,58137,22135,29137,06137,062.807.400
08 abr 2024136,06136,68134,95135,45135,453.837.600
05 abr 2024134,77136,51134,26135,94135,943.457.900
04 abr 2024133,93134,52133,26134,03134,033.354.300
03 abr 2024133,00133,90132,29133,78133,783.485.800
02 abr 2024131,00132,26129,78132,24132,243.598.800
01 abr 2024128,81130,14127,44129,76129,762.800.600
28 mar 2024127,85128,47126,90127,84127,843.310.500
27 mar 2024125,37126,80124,77126,39126,392.197.300
26 mar 2024127,50127,73125,22125,78125,782.957.000
25 mar 2024125,39127,44125,17127,25127,253.245.900
22 mar 2024126,15126,42124,66124,84124,843.152.700
21 mar 2024125,90126,28125,08126,08126,082.675.100
20 mar 2024124,33125,93124,00125,70125,703.139.300
19 mar 2024123,52125,16123,22124,64124,643.304.100
18 mar 2024123,32123,71121,84123,57123,572.269.800
15 mar 2024123,29124,91122,74122,79122,7916.696.600
14 mar 2024123,26123,94122,54123,79123,792.970.100
13 mar 2024122,44123,56121,93122,57122,572.941.800
12 mar 2024120,82121,89120,48120,84120,844.069.300
11 mar 2024119,22121,14118,46120,82120,823.784.200
08 mar 2024117,49118,89117,12118,72118,723.141.400
07 mar 2024116,79118,78116,74117,85117,853.482.100
06 mar 2024117,15117,38115,57116,49116,493.762.700
05 mar 2024115,71117,88115,40116,20116,204.264.900
04 mar 2024117,63118,15115,74115,83115,835.192.400
01 mar 2024115,70116,73115,29116,10116,102.997.400
29 feb 2024114,76115,39113,83114,46114,464.341.300
28 feb 2024113,99115,29112,86114,17114,173.162.400
27 feb 2024113,00114,17112,11113,94113,944.337.100
26 feb 2024111,53113,19111,13112,05112,054.035.300
23 feb 2024109,86112,88109,06111,86111,866.200.500
22 feb 2024115,68117,07115,26116,40116,404.753.400
21 feb 2024114,30117,09113,89116,36116,363.111.900
20 feb 2024113,86114,29112,78113,13113,133.674.600
16 feb 2024114,79115,25113,44113,56113,564.150.900
15 feb 2024110,95114,87110,72114,25114,253.082.400
14 feb 2024111,83112,58110,20111,01111,012.568.000
13 feb 2024113,00113,39109,88111,03111,033.933.600
12 feb 2024111,68113,13111,19112,85112,853.786.900
09 feb 2024113,06113,75110,67111,05111,052.607.400
08 feb 2024112,90113,96111,80113,06113,063.159.600
07 feb 2024111,92113,23111,12112,52112,522.986.400
06 feb 2024110,00112,98109,68111,88111,883.506.400
05 feb 2024110,17110,61108,94109,65109,652.957.200
02 feb 2024112,66113,00110,38110,85110,852.927.300
01 feb 2024114,20115,02111,75112,60112,602.569.600
31 ene 2024116,64116,68113,73113,79113,793.281.900
30 ene 2024114,32116,88113,78116,78116,782.947.200
29 ene 2024115,37115,42113,76114,96114,962.648.500
26 ene 2024114,96115,58113,17115,54115,542.683.800
25 ene 2024112,49114,86112,00114,85114,852.962.500
24 ene 2024111,10112,67110,50112,09112,093.527.900
23 ene 2024110,52111,91110,07110,37110,372.367.700
22 ene 2024109,60110,94109,04110,64110,642.482.900
19 ene 2024110,00110,18108,94110,17110,172.838.100
18 ene 2024110,48110,80109,13110,09110,093.378.700
17 ene 2024110,50111,76109,89110,63110,633.282.300
16 ene 2024115,17115,17111,83112,14112,143.420.200
16 ene 20240.91 Dividendo
12 ene 2024117,14117,78115,32116,05115,143.009.100
11 ene 2024115,30115,94114,47114,98114,082.134.000
10 ene 2024116,05116,08114,17114,99114,093.128.700
09 ene 2024118,10118,37114,79116,07115,163.043.300
08 ene 2024118,17118,17116,06117,77116,854.244.600
05 ene 2024121,85122,06119,53120,38119,442.157.100
04 ene 2024125,56126,07120,84121,02120,072.847.500
03 ene 2024121,63125,44121,23124,98124,002.794.000
02 ene 2024121,81123,30121,26121,60120,653.023.000
29 dic 2023121,94122,09120,59120,95120,001.756.600
28 dic 2023123,12124,06121,29121,33120,382.137.200
27 dic 2023124,00125,27123,47124,27123,302.568.300
26 dic 2023123,34124,81122,92124,30123,331.852.100
22 dic 2023122,21123,01121,40122,27121,311.741.900
21 dic 2023121,66121,70119,77121,08120,133.841.700
20 dic 2023122,86123,98121,27121,43120,483.671.100
19 dic 2023121,85122,97120,86122,53121,573.498.900
18 dic 2023122,75123,10121,25121,62120,672.875.500
15 dic 2023119,43120,65118,79120,11119,177.428.600
14 dic 2023117,87121,26117,79120,60119,654.842.400
14 dic 20231.5 Dividendo
13 dic 2023117,92118,87116,80118,48116,065.765.800
12 dic 2023117,73118,59116,78117,67115,273.447.800
11 dic 2023117,56119,69117,50119,20116,775.004.100
08 dic 2023119,32120,53118,56118,96116,533.857.100
07 dic 2023120,32121,08117,96118,35115,943.524.500
06 dic 2023120,75122,09118,68119,75117,314.613.900
05 dic 2023123,18123,56121,46121,95119,463.478.300
04 dic 2023122,55123,90122,00123,00120,493.000.900
01 dic 2023122,70125,63122,45123,60121,082.989.500
30 nov 2023124,54125,97121,86123,07120,565.597.800
29 nov 2023124,23124,39122,70123,24120,733.000.100
28 nov 2023123,39124,52122,69123,64121,123.380.900
27 nov 2023122,66123,27121,75123,00120,492.384.200
24 nov 2023122,96124,17122,57123,50120,981.318.100
22 nov 2023120,60123,46119,10123,17120,663.369.300
21 nov 2023124,29124,64123,14124,25121,712.281.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...