Mercados españoles abiertos en 8 hrs

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,82-6,80 (-6,09%)
Al cierre: 04:00PM EDT
105,01 +0,19 (+0,18%)
Después del cierre: 06:53PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2022109,22109,50102,45104,82104,825.413.783
01 jul 2022111,87112,75107,75111,62111,622.781.600
30 jun 2022110,60114,50109,33110,44110,445.585.800
29 jun 2022120,39121,35112,96113,22113,224.806.400
28 jun 2022117,70119,93115,73118,31118,314.811.000
27 jun 2022112,65115,20112,02113,76113,764.957.800
24 jun 2022109,34113,26107,87110,59110,5911.648.700
23 jun 2022111,95112,48104,96107,17107,176.254.000
22 jun 2022110,81114,18109,43110,77110,774.686.300
21 jun 2022114,55118,38114,51117,65117,654.369.000
17 jun 2022118,80119,20109,56111,67111,6713.621.000
16 jun 2022123,99125,05118,56119,56119,565.865.600
15 jun 2022130,05131,02125,00127,46127,463.821.200
14 jun 2022134,54136,11129,06131,26131,264.036.500
14 jun 20221.8 Dividendo
13 jun 2022138,19139,57130,15132,73130,935.685.400
10 jun 2022141,80145,80140,79144,00142,055.527.700
09 jun 2022145,02146,23142,24142,49140,563.006.300
08 jun 2022147,00147,99144,95145,74143,763.494.800
07 jun 2022140,75146,26140,72145,93143,953.354.500
06 jun 2022143,00143,73139,56141,11139,203.225.000
03 jun 2022140,09143,27139,78142,48140,552.664.500
02 jun 2022137,88141,00136,66139,44137,552.619.700
01 jun 2022139,84141,63137,40139,93138,034.390.300
31 may 2022139,98141,99136,23136,96135,107.746.300
27 may 2022132,73136,94132,02136,85134,992.941.000
26 may 2022134,84136,43132,99133,72131,913.384.200
25 may 2022130,51133,46129,52133,07131,273.879.700
24 may 2022126,28130,21124,75129,25127,503.127.200
23 may 2022124,28128,27122,42128,07126,333.344.300
20 may 2022122,90125,20120,19122,05120,393.559.800
19 may 2022120,25124,60119,58121,70120,054.586.600
18 may 2022128,21128,89120,73122,58120,924.340.700
17 may 2022128,03129,09125,56127,42125,693.496.800
16 may 2022124,58128,49124,58126,36124,653.560.100
13 may 2022122,67126,06122,40124,28122,593.881.600
12 may 2022121,64121,69117,54120,51118,884.056.100
11 may 2022120,96126,19120,92121,29119,654.167.300
10 may 2022120,43125,06117,68119,56117,945.451.400
09 may 2022128,95130,02116,77117,94116,346.977.200
06 may 2022125,90132,35125,05132,22130,437.042.600
05 may 2022126,11126,43121,77123,42121,754.289.400
04 may 2022123,16124,98120,26124,77123,083.134.600
03 may 2022116,35121,38116,28120,76119,123.326.700
02 may 2022114,93117,04112,10116,31114,733.496.000
29 abr 2022118,46119,53115,60116,76115,184.734.000
28 abr 2022113,73119,19110,33117,77116,173.312.500
27 abr 2022112,51113,70108,36112,81111,282.839.800
26 abr 2022113,21114,90111,20111,59110,082.462.000
25 abr 2022112,15112,95105,01111,77110,254.813.200
22 abr 2022118,88120,62115,97116,12114,553.086.400
21 abr 2022123,02124,35118,89119,49117,873.403.200
20 abr 2022123,00123,38121,71122,69121,033.273.900
19 abr 2022122,93124,35121,08121,76120,114.861.600
18 abr 2022124,24125,22122,63123,32121,654.338.100
14 abr 2022123,00123,92122,31122,94121,273.332.000
13 abr 2022124,87125,68121,60123,56121,884.314.900
13 abr 20220.75 Dividendo
12 abr 2022123,80127,21123,70124,57122,142.993.900
11 abr 2022125,52125,52120,92121,34118,973.342.800
08 abr 2022122,00127,95121,78126,88124,414.534.900
07 abr 2022120,02121,00116,92120,62118,273.053.800
06 abr 2022119,90121,18117,11118,45116,142.847.600
05 abr 2022120,95122,43117,66117,83115,532.335.100
04 abr 2022121,43122,00119,15120,83118,471.807.200
01 abr 2022119,28121,47118,75120,33117,982.258.000
31 mar 2022120,88123,88119,22119,23116,904.036.000
30 mar 2022121,70123,32120,43121,09118,732.788.700
29 mar 2022117,54120,88115,75120,63118,283.106.500
28 mar 2022121,84122,55119,71120,86118,502.955.600
25 mar 2022120,12124,54120,12124,51122,083.124.600
24 mar 2022123,35123,72120,40121,01118,652.952.500
23 mar 2022124,40124,89122,46123,55121,143.344.100
22 mar 2022122,12122,54118,94120,83118,473.664.300
21 mar 2022117,81123,19117,81122,46120,074.776.200
18 mar 2022118,68120,35113,76115,80113,5425.284.700
17 mar 2022115,00118,50114,30117,87115,574.230.000
16 mar 2022113,29113,78111,38113,00110,804.953.600
15 mar 2022110,21114,99110,00113,82111,605.415.200
14 mar 2022118,11118,71111,84115,84113,586.270.500
14 mar 20221 Dividendo
11 mar 2022117,82119,31115,30116,68113,423.963.600
10 mar 2022115,37120,57113,99119,88116,535.386.900
09 mar 2022114,35116,35111,53113,77110,605.747.700
08 mar 2022122,00122,50113,01117,81114,527.619.900
07 mar 2022120,02121,78116,54120,15116,805.521.300
04 mar 2022116,68120,53116,31118,75115,444.902.500
03 mar 2022115,61117,88114,60116,29113,054.147.300
02 mar 2022118,00118,95115,88116,74113,484.287.700
01 mar 2022116,00117,44114,38116,41113,166.225.200
28 feb 2022109,04115,05107,84114,92111,717.794.000
25 feb 2022111,24112,25105,85107,28104,2910.111.300
24 feb 2022113,00113,19106,27110,10107,036.777.900
23 feb 2022110,36111,55108,88110,33107,254.606.600
22 feb 2022116,87116,97108,00109,53106,474.658.600
18 feb 2022110,57112,76110,45111,62108,513.315.500
17 feb 2022111,51114,06111,14112,60109,463.049.700
16 feb 2022112,08114,31110,88111,77108,654.041.100
15 feb 2022109,65111,19108,43110,90107,814.001.700
14 feb 2022116,01116,45112,40113,41110,253.960.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...