Mercados españoles cerrados

EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
106,95-1,67 (-1,54%)
Al cierre: 01:40PM EDT
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 2023108,87109,27106,55106,95106,951.656.563
21 mar 2023107,80109,34106,27108,62108,624.177.100
20 mar 2023102,91106,41102,91105,45105,453.560.600
17 mar 2023104,25104,85101,59102,75102,7511.147.800
16 mar 202399,36104,7898,52104,48104,486.637.900
15 mar 2023104,17105,80100,19101,48101,486.558.500
14 mar 2023109,44111,97106,71109,20109,204.556.500
13 mar 2023109,33112,31106,83109,10109,104.301.400
10 mar 2023113,96115,89111,52112,18112,184.312.700
09 mar 2023118,26119,52114,37115,00115,004.649.300
08 mar 2023117,50119,58116,70117,83117,832.807.500
07 mar 2023119,80120,54117,81118,26118,263.020.700
06 mar 2023121,00121,52118,92120,91120,913.893.100
03 mar 2023119,02122,00118,73121,77121,774.824.800
02 mar 2023117,54121,72117,52120,80120,805.850.900
01 mar 2023113,33118,68112,87118,01118,014.942.200
28 feb 2023115,82115,93112,67113,02113,024.907.100
27 feb 2023114,49115,20113,10114,75114,754.772.200
24 feb 2023114,81115,91111,78114,26114,268.752.100
23 feb 2023120,02120,20117,51119,53119,533.846.400
22 feb 2023118,89120,85116,79117,57117,573.772.400
21 feb 2023118,42119,68117,72119,23119,234.582.000
17 feb 2023122,20122,62117,39118,42118,426.201.900
16 feb 2023127,71128,52124,99125,14125,142.877.200
15 feb 2023131,27131,72126,51128,53128,534.344.500
14 feb 2023131,60134,24131,25133,13133,132.190.200
13 feb 2023133,16134,73131,24133,28133,282.936.800
10 feb 2023130,00134,22129,02134,14134,144.041.000
09 feb 2023128,69129,01126,78127,16127,162.487.200
08 feb 2023127,79129,54127,56128,64128,644.107.700
07 feb 2023124,51127,97123,19127,78127,782.524.800
06 feb 2023124,83125,27122,13123,83123,832.486.600
03 feb 2023125,00127,82124,37124,62124,624.205.800
02 feb 2023126,80127,11123,09124,75124,753.928.600
01 feb 2023131,23131,74125,39127,29127,294.991.700
31 ene 2023132,00133,73131,55132,25132,254.043.200
30 ene 2023133,18133,52131,42132,10132,102.927.000
27 ene 2023136,00137,95134,44134,66134,663.035.600
26 ene 2023134,40136,00132,68135,93135,932.617.800
25 ene 2023132,09132,80130,78132,50132,502.576.300
24 ene 2023134,00134,86132,38132,76132,762.313.100
23 ene 2023133,50135,03133,26134,18134,182.695.200
20 ene 2023131,35133,45130,68132,75132,752.476.900
19 ene 2023128,97131,91127,63131,29131,292.449.600
18 ene 2023131,41133,82128,30128,79128,793.737.400
17 ene 2023129,83130,97128,67130,06130,063.127.700
13 ene 2023129,87130,20127,93129,46129,462.111.400
12 ene 2023127,91132,10127,60130,45130,454.005.400
11 ene 2023129,17129,67125,68126,85126,852.771.100
10 ene 2023128,61128,69126,09127,61127,612.575.200
09 ene 2023129,63130,20127,06127,75127,753.160.300
06 ene 2023126,17129,15125,61127,47127,472.595.700
05 ene 2023124,15125,74123,83124,38124,383.560.200
04 ene 2023121,93125,54121,34124,36124,362.469.700
03 ene 2023128,00129,27122,89124,45124,452.994.900
30 dic 2022128,25129,69127,95129,52129,522.179.400
29 dic 2022126,72129,20126,50128,63128,631.744.700
28 dic 2022131,51131,83126,86127,40127,402.490.300
27 dic 2022131,42132,34130,30132,08132,082.258.000
23 dic 2022127,48130,71127,48130,61130,611.678.400
22 dic 2022130,14130,67123,31126,30126,303.011.700
21 dic 2022129,41130,44127,31130,01130,012.687.600
20 dic 2022125,31128,12125,00126,49126,492.381.100
19 dic 2022126,84127,85124,48125,53125,532.410.400
16 dic 2022125,00126,61122,41125,77125,7713.516.600
15 dic 2022123,59126,70123,59126,63126,633.565.400
14 dic 2022127,50129,21124,77125,93125,933.721.800
13 dic 2022127,85128,99126,31127,46127,464.376.100
12 dic 2022122,76125,22122,27124,06124,064.307.700
09 dic 2022125,11126,36121,41121,67121,674.152.400
08 dic 2022129,18129,88123,31124,57124,574.767.200
07 dic 2022128,13129,73125,19126,16126,164.510.300
06 dic 2022133,03135,25126,96127,79127,795.031.900
05 dic 2022141,92142,49132,40134,14134,143.817.500
02 dic 2022139,39141,88137,71138,97138,973.932.500
01 dic 2022143,51144,82140,28140,54140,542.956.900
30 nov 2022142,88144,39140,28141,93141,934.615.000
29 nov 2022139,03141,62138,24141,29141,293.974.900
28 nov 2022138,21139,94136,56136,65136,653.581.300
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 2022140,86141,24138,41141,02141,023.567.300
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 2022143,22150,88139,98142,23142,238.057.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...