Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,88-0,15 (-0,12%)
A partir del 02:13PM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024124,63125,56123,77123,88123,881.716.874
23 may 2024126,66127,30123,88124,03124,033.373.600
22 may 2024128,45128,45125,62126,05126,053.617.600
21 may 2024129,44130,35128,73128,90128,902.211.000
20 may 2024130,23130,58129,15129,86129,861.933.600
17 may 2024128,78130,26128,10129,94129,942.340.100
16 may 2024128,78129,63127,89127,92127,922.615.400
15 may 2024129,00129,43126,54129,09129,092.561.400
14 may 2024129,43130,18128,70129,43129,432.342.300
13 may 2024130,47130,65129,34129,40129,403.006.000
10 may 2024130,81131,57129,79130,10130,102.821.100
09 may 2024130,18131,06129,74130,56130,563.663.100
08 may 2024129,27131,16128,93129,83129,832.805.300
07 may 2024130,60131,51130,18130,26130,263.263.600
06 may 2024130,68132,14130,24130,48130,483.690.900
03 may 2024130,92132,44128,25130,02130,025.660.800
02 may 2024131,33132,32130,32131,80131,804.181.400
01 may 2024131,04131,78128,87129,95129,953.408.100
30 abr 2024135,69135,99132,04132,13132,133.554.500
29 abr 2024135,16136,50135,14136,25136,252.786.500
26 abr 2024135,12136,39134,36135,70135,701.841.100
25 abr 2024135,71136,32133,74135,36135,363.444.400
24 abr 2024134,26135,69133,26135,60135,601.968.200
23 abr 2024134,02135,29132,28134,80134,802.055.300
22 abr 2024132,89135,11131,67133,90133,902.576.800
19 abr 2024131,79134,34131,74133,17133,172.488.800
18 abr 2024133,03133,13130,99131,76131,762.035.800
17 abr 2024132,75134,44131,20132,40132,402.642.900
16 abr 2024132,39133,03130,63132,96132,963.483.700
15 abr 2024133,97135,17132,30132,39132,392.979.200
15 abr 20240.91 Dividendo
12 abr 2024138,50139,67134,68135,29134,382.656.100
11 abr 2024137,35137,72135,04137,27136,353.430.200
10 abr 2024136,44138,41136,17137,95137,023.397.400
09 abr 2024136,58137,22135,29137,06136,142.807.400
08 abr 2024136,06136,68134,95135,45134,543.837.600
05 abr 2024134,77136,51134,26135,94135,033.457.900
04 abr 2024133,93134,52133,26134,03133,133.354.300
03 abr 2024133,00133,90132,29133,78132,883.485.800
02 abr 2024131,00132,26129,78132,24131,353.598.800
01 abr 2024128,81130,14127,44129,76128,892.800.600
28 mar 2024127,85128,47126,90127,84126,983.310.500
27 mar 2024125,37126,80124,77126,39125,542.197.300
26 mar 2024127,50127,73125,22125,78124,932.957.000
25 mar 2024125,39127,44125,17127,25126,393.245.900
22 mar 2024126,15126,42124,66124,84124,003.152.700
21 mar 2024125,90126,28125,08126,08125,232.675.100
20 mar 2024124,33125,93124,00125,70124,853.139.300
19 mar 2024123,52125,16123,22124,64123,803.304.100
18 mar 2024123,32123,71121,84123,57122,742.269.800
15 mar 2024123,29124,91122,74122,79121,9616.696.600
14 mar 2024123,26123,94122,54123,79122,962.970.100
13 mar 2024122,44123,56121,93122,57121,752.941.800
12 mar 2024120,82121,89120,48120,84120,034.069.300
11 mar 2024119,22121,14118,46120,82120,013.784.200
08 mar 2024117,49118,89117,12118,72117,923.141.400
07 mar 2024116,79118,78116,74117,85117,063.482.100
06 mar 2024117,15117,38115,57116,49115,713.762.700
05 mar 2024115,71117,88115,40116,20115,424.264.900
04 mar 2024117,63118,15115,74115,83115,055.192.400
01 mar 2024115,70116,73115,29116,10115,322.997.400
29 feb 2024114,76115,39113,83114,46113,694.341.300
28 feb 2024113,99115,29112,86114,17113,403.162.400
27 feb 2024113,00114,17112,11113,94113,174.337.100
26 feb 2024111,53113,19111,13112,05111,304.035.300
23 feb 2024109,86112,88109,06111,86111,116.200.500
22 feb 2024115,68117,07115,26116,40115,624.753.400
21 feb 2024114,30117,09113,89116,36115,583.111.900
20 feb 2024113,86114,29112,78113,13112,373.674.600
16 feb 2024114,79115,25113,44113,56112,804.150.900
15 feb 2024110,95114,87110,72114,25113,483.082.400
14 feb 2024111,83112,58110,20111,01110,262.568.000
13 feb 2024113,00113,39109,88111,03110,283.933.600
12 feb 2024111,68113,13111,19112,85112,093.786.900
09 feb 2024113,06113,75110,67111,05110,302.607.400
08 feb 2024112,90113,96111,80113,06112,303.159.600
07 feb 2024111,92113,23111,12112,52111,762.986.400
06 feb 2024110,00112,98109,68111,88111,133.506.400
05 feb 2024110,17110,61108,94109,65108,912.957.200
02 feb 2024112,66113,00110,38110,85110,102.927.300
01 feb 2024114,20115,02111,75112,60111,842.569.600
31 ene 2024116,64116,68113,73113,79113,023.281.900
30 ene 2024114,32116,88113,78116,78115,992.947.200
29 ene 2024115,37115,42113,76114,96114,192.648.500
26 ene 2024114,96115,58113,17115,54114,762.683.800
25 ene 2024112,49114,86112,00114,85114,082.962.500
24 ene 2024111,10112,67110,50112,09111,343.527.900
23 ene 2024110,52111,91110,07110,37109,632.367.700
22 ene 2024109,60110,94109,04110,64109,902.482.900
19 ene 2024110,00110,18108,94110,17109,432.838.100
18 ene 2024110,48110,80109,13110,09109,353.378.700
17 ene 2024110,50111,76109,89110,63109,893.282.300
16 ene 2024115,17115,17111,83112,14111,393.420.200
16 ene 20240.91 Dividendo
12 ene 2024117,14117,78115,32116,05114,373.009.100
11 ene 2024115,30115,94114,47114,98113,312.134.000
10 ene 2024116,05116,08114,17114,99113,323.128.700
09 ene 2024118,10118,37114,79116,07114,393.043.300
08 ene 2024118,17118,17116,06117,77116,064.244.600
05 ene 2024121,85122,06119,53120,38118,632.157.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...