Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,25-2,98 (-2,25%)
Al cierre: 04:00PM EDT
129,68 +0,43 (+0,33%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024132,40132,43128,60129,25129,253.214.400
18 jul 2024131,73134,74131,39132,23132,232.155.600
17 jul 2024130,72133,11130,71132,38132,382.413.500
17 jul 20240.91 Dividendo
16 jul 2024132,34133,07131,20131,52130,612.925.300
15 jul 2024130,25134,32129,65132,65131,733.532.200
12 jul 2024129,35129,47127,75128,95128,062.032.100
11 jul 2024125,98128,53125,60128,17127,282.402.800
10 jul 2024125,64126,34124,94126,22125,351.835.300
09 jul 2024123,88126,93123,82125,67124,802.859.700
08 jul 2024124,04125,66123,91125,63124,762.632.000
05 jul 2024126,55127,09124,45124,94124,083.354.600
03 jul 2024126,50127,39126,15126,77125,891.814.100
02 jul 2024127,80128,85126,08126,65125,772.274.700
01 jul 2024127,70127,89125,47126,54125,662.496.100
28 jun 2024125,59126,07124,80125,87125,004.029.400
27 jun 2024125,50125,50123,67124,55123,691.726.700
26 jun 2024126,02126,15123,87124,58123,722.297.400
25 jun 2024124,94125,68123,92125,55124,681.965.300
24 jun 2024122,62125,93122,50125,30124,432.784.300
21 jun 2024122,84122,96121,26122,05121,217.884.600
20 jun 2024119,76122,08119,26121,99121,152.469.000
18 jun 2024119,78121,15118,77119,50118,672.032.400
17 jun 2024118,24119,59117,24119,08118,262.388.700
14 jun 2024119,71119,71117,17118,24117,422.850.300
13 jun 2024120,51120,83118,13119,10118,282.253.800
12 jun 2024123,10123,23120,15120,93120,092.129.600
11 jun 2024120,69122,05119,79122,03121,192.063.500
10 jun 2024120,60122,27119,75121,59120,751.717.500
07 jun 2024121,00122,09120,05120,19119,362.494.300
06 jun 2024120,30121,29119,60121,21120,373.399.700
05 jun 2024119,88120,35119,00120,31119,483.406.600
04 jun 2024118,45120,04117,40119,80118,974.499.200
03 jun 2024124,20124,40118,40119,64118,813.239.500
31 may 2024122,54124,74122,54124,55123,694.082.400
30 may 2024121,92123,24121,38122,25121,403.005.400
29 may 2024125,97126,00121,18121,92121,085.506.300
28 may 2024123,90126,10123,66125,85124,983.800.000
24 may 2024124,63125,58122,98123,27122,423.730.900
23 may 2024126,66127,30123,88124,03123,173.373.600
22 may 2024128,45128,45125,62126,05125,183.617.600
21 may 2024129,44130,35128,73128,90128,012.211.000
20 may 2024130,23130,58129,15129,86128,961.933.600
17 may 2024128,78130,26128,10129,94129,042.340.100
16 may 2024128,78129,63127,89127,92127,032.615.400
15 may 2024129,00129,43126,54129,09128,202.561.400
14 may 2024129,43130,18128,70129,43128,532.342.300
13 may 2024130,47130,65129,34129,40128,503.006.000
10 may 2024130,81131,57129,79130,10129,202.821.100
09 may 2024130,18131,06129,74130,56129,663.663.100
08 may 2024129,27131,16128,93129,83128,932.805.300
07 may 2024130,60131,51130,18130,26129,363.263.600
06 may 2024130,68132,14130,24130,48129,583.690.900
03 may 2024130,92132,44128,25130,02129,125.660.800
02 may 2024131,33132,32130,32131,80130,894.181.400
01 may 2024131,04131,78128,87129,95129,053.408.100
30 abr 2024135,69135,99132,04132,13131,223.554.500
29 abr 2024135,16136,50135,14136,25135,312.786.500
26 abr 2024135,12136,39134,36135,70134,761.841.100
25 abr 2024135,71136,32133,74135,36134,423.444.400
24 abr 2024134,26135,69133,26135,60134,661.968.200
23 abr 2024134,02135,29132,28134,80133,872.055.300
22 abr 2024132,89135,11131,67133,90132,972.576.800
19 abr 2024131,79134,34131,74133,17132,252.488.800
18 abr 2024133,03133,13130,99131,76130,852.035.800
17 abr 2024132,75134,44131,20132,40131,482.642.900
16 abr 2024132,39133,03130,63132,96132,043.483.700
15 abr 2024133,97135,17132,30132,39131,472.979.200
15 abr 20240.91 Dividendo
12 abr 2024138,50139,67134,68135,29133,452.656.100
11 abr 2024137,35137,72135,04137,27135,403.430.200
10 abr 2024136,44138,41136,17137,95136,073.397.400
09 abr 2024136,58137,22135,29137,06135,202.807.400
08 abr 2024136,06136,68134,95135,45133,613.837.600
05 abr 2024134,77136,51134,26135,94134,093.457.900
04 abr 2024133,93134,52133,26134,03132,213.354.300
03 abr 2024133,00133,90132,29133,78131,963.485.800
02 abr 2024131,00132,26129,78132,24130,443.598.800
01 abr 2024128,81130,14127,44129,76128,002.800.600
28 mar 2024127,85128,47126,90127,84126,103.310.500
27 mar 2024125,37126,80124,77126,39124,672.197.300
26 mar 2024127,50127,73125,22125,78124,072.957.000
25 mar 2024125,39127,44125,17127,25125,523.245.900
22 mar 2024126,15126,42124,66124,84123,143.152.700
21 mar 2024125,90126,28125,08126,08124,372.675.100
20 mar 2024124,33125,93124,00125,70123,993.139.300
19 mar 2024123,52125,16123,22124,64122,953.304.100
18 mar 2024123,32123,71121,84123,57121,892.269.800
15 mar 2024123,29124,91122,74122,79121,1216.696.600
14 mar 2024123,26123,94122,54123,79122,112.970.100
13 mar 2024122,44123,56121,93122,57120,902.941.800
12 mar 2024120,82121,89120,48120,84119,204.069.300
11 mar 2024119,22121,14118,46120,82119,183.784.200
08 mar 2024117,49118,89117,12118,72117,113.141.400
07 mar 2024116,79118,78116,74117,85116,253.482.100
06 mar 2024117,15117,38115,57116,49114,913.762.700
05 mar 2024115,71117,88115,40116,20114,624.264.900
04 mar 2024117,63118,15115,74115,83114,255.192.400
01 mar 2024115,70116,73115,29116,10114,522.997.400
29 feb 2024114,76115,39113,83114,46112,904.341.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...