Mercados españoles abiertos en 1 hr 41 mins

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
142,64-0,01 (-0,01%)
Al cierre: 01:00PM EST
142,58 -0,06 (-0,04%)
Después del cierre: 04:25PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 2022142,92144,91142,44142,64142,641.430.800
23 nov 2022141,61143,50140,50142,65142,652.342.000
22 nov 2022142,00144,60140,58144,32144,323.386.300
21 nov 2022137,56141,27134,41139,86139,864.734.700
18 nov 2022140,86141,24138,41141,02141,023.566.700
17 nov 2022141,56144,63140,05144,49144,492.745.200
16 nov 2022145,66146,85142,93143,45143,452.505.300
15 nov 2022146,85147,51145,09147,30147,302.786.000
14 nov 2022146,73150,05146,05146,18146,182.992.200
11 nov 2022145,31148,14144,49147,11147,113.072.000
10 nov 2022143,36143,36139,06142,31142,312.988.100
09 nov 2022145,76146,42139,41139,62139,625.018.600
08 nov 2022145,00149,22144,51148,26148,263.982.500
07 nov 2022142,78146,29141,33145,94145,944.494.800
04 nov 2022143,22150,88139,98142,23142,238.055.300
03 nov 2022134,62138,98134,02138,38138,385.368.000
02 nov 2022135,41138,71134,36135,59135,595.641.000
01 nov 2022138,59138,91135,25136,31136,313.887.500
31 oct 2022132,50138,92132,36136,52136,524.138.000
28 oct 2022136,33136,73131,32133,69133,693.016.600
27 oct 2022136,00137,00134,07134,37134,373.300.500
26 oct 2022133,16135,56132,15134,30134,303.848.500
25 oct 2022133,86134,27131,84132,00132,004.173.200
24 oct 2022134,82136,45134,41134,66134,664.000.900
21 oct 2022132,50135,87131,62135,00135,004.237.200
20 oct 2022131,06134,31130,74131,59131,593.902.400
19 oct 2022125,00130,93124,31130,07130,074.718.800
18 oct 2022124,02125,42121,38123,99123,994.018.000
17 oct 2022122,66123,93120,65120,90120,903.558.100
14 oct 2022124,93127,29120,50120,57120,573.230.200
14 oct 20220.75 Dividendo
13 oct 2022121,52128,32121,52127,34126,592.803.800
12 oct 2022121,70124,76120,20123,46122,732.540.600
11 oct 2022121,28125,33120,57122,70121,983.017.700
10 oct 2022127,45129,24123,35123,70122,972.674.300
07 oct 2022128,07130,32126,28127,45126,703.655.700
06 oct 2022124,80128,50124,66127,53126,785.045.700
05 oct 2022125,07127,37123,14126,08125,343.967.700
04 oct 2022123,04125,38121,47125,17124,433.360.400
03 oct 2022116,92120,69116,56119,93119,224.243.300
30 sept 2022111,37113,63109,91111,73111,073.329.300
29 sept 2022110,65113,28108,50112,97112,302.966.500
28 sept 2022106,00112,37105,78111,73111,074.199.100
27 sept 2022107,00107,51104,89105,45104,834.404.200
26 sept 2022108,16109,88105,09105,18104,564.465.400
23 sept 2022113,51113,73107,88109,12108,485.139.300
22 sept 2022120,45121,23118,18118,35117,653.313.400
21 sept 2022121,89122,88118,20118,24117,542.540.900
20 sept 2022120,03120,49117,41119,63118,932.361.600
19 sept 2022117,23121,25117,01120,43119,722.339.200
16 sept 2022122,82122,98118,65121,45120,735.704.200
15 sept 2022124,37125,82122,40122,56121,843.534.000
14 sept 2022123,11128,17122,90126,73125,983.271.800
14 sept 20221.5 Dividendo
13 sept 2022124,41127,07122,52122,91120,693.020.800
12 sept 2022125,36127,67124,87126,41124,133.460.200
09 sept 2022120,88124,10120,80123,36121,142.839.400
08 sept 2022118,59118,90116,51118,31116,183.505.400
07 sept 2022117,00118,86115,56117,18115,073.785.500
06 sept 2022122,93123,46119,83120,31118,142.395.900
02 sept 2022122,34123,25120,63121,52119,332.355.800
01 sept 2022119,55119,78117,13118,71116,572.685.500
31 ago 2022118,33123,69117,57121,30119,113.538.100
30 ago 2022123,52124,60120,85121,86119,663.297.000
29 ago 2022124,50129,09123,84126,57124,292.675.600
26 ago 2022125,35127,47123,92124,57122,332.532.600
25 ago 2022125,12125,86123,22125,22122,962.904.900
24 ago 2022122,49124,58120,66123,90121,673.551.600
23 ago 2022121,58123,94121,32121,78119,593.191.600
22 ago 2022117,67119,63115,68118,90116,762.943.600
19 ago 2022118,72119,22117,35118,75116,613.827.600
18 ago 2022115,02119,03114,76118,99116,855.001.300
17 ago 2022112,46114,50111,73113,69111,642.539.400
16 ago 2022113,30114,33110,14112,41110,383.105.500
15 ago 2022109,55112,84108,02112,28110,262.975.300
12 ago 2022112,65114,75111,89114,49112,432.323.800
11 ago 2022112,38114,30110,93113,54111,493.264.400
10 ago 2022108,17109,66105,53108,99107,032.718.500
09 ago 2022109,00110,67107,77108,24106,292.565.600
08 ago 2022107,07108,79106,64107,19105,263.128.500
05 ago 202297,72107,9697,39107,01105,085.736.700
04 ago 2022102,68103,2199,5899,8298,025.765.900
03 ago 2022108,56108,56102,08103,61101,745.654.900
02 ago 2022107,92108,48106,22107,19105,263.082.700
01 ago 2022109,00109,39106,27107,58105,643.623.100
29 jul 2022109,77111,57108,20111,22109,226.394.800
28 jul 2022109,24109,98105,31107,39105,452.766.200
27 jul 2022104,61108,72104,15108,19106,243.430.800
26 jul 2022106,96107,83102,39103,75101,882.865.400
25 jul 2022102,57105,97101,32105,48103,583.279.500
22 jul 2022103,63104,75100,16101,0099,182.274.000
21 jul 2022102,16103,60101,30103,56101,694.264.100
20 jul 2022102,59106,24101,24105,57103,673.088.700
19 jul 202299,25103,6999,22103,62101,753.920.900
18 jul 202299,75101,2898,6799,5397,743.301.700
15 jul 202297,6397,7095,3397,2895,533.799.200
14 jul 202294,6995,6692,1695,1293,415.584.500
14 jul 20220.75 Dividendo
13 jul 202298,19102,2697,7299,3996,863.719.700
12 jul 202299,95101,5498,0299,4996,963.873.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...