Mercados españoles abiertos en 2 hrs 24 min

EQT Corporation (EQT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,48+0,82 (+2,12%)
Al cierre: 04:00PM EDT
39,25 -0,23 (-0,58%)
Después del cierre: 07:15PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202439,0439,6738,8139,4839,485.026.300
01 may 202439,8039,8138,3038,6638,668.342.100
30 abr 202441,4041,4740,0640,0940,097.630.600
29 abr 202440,5241,2540,5241,0541,055.848.000
26 abr 202440,2040,7339,5540,6140,617.059.900
25 abr 202439,4041,0439,2140,4140,419.380.100
24 abr 202438,5839,8537,8839,4339,4311.735.100
23 abr 202437,8038,5337,5537,9837,987.640.300
22 abr 202436,4938,1536,4537,9737,9710.531.500
19 abr 202436,0036,7035,9136,6536,654.957.500
18 abr 202436,2036,7836,1236,2236,226.788.400
17 abr 202435,9536,7735,9136,0436,045.246.700
16 abr 202436,2836,5235,2436,2036,204.914.900
15 abr 202437,3037,6436,4336,5236,525.711.000
12 abr 202437,7338,4137,1337,2537,255.580.300
11 abr 202437,9537,9836,9437,4937,496.009.100
10 abr 202437,9738,2437,5537,7137,716.232.400
09 abr 202436,9437,9536,9437,9537,956.560.900
08 abr 202436,6437,0336,4536,8436,844.993.800
05 abr 202436,5436,7236,0936,4836,483.683.600
04 abr 202437,7637,8436,6636,7636,765.667.000
03 abr 202436,9837,2636,6837,1937,195.626.800
02 abr 202437,0037,0836,5336,8736,874.541.300
01 abr 202437,3337,5036,6037,1137,116.531.700
28 mar 202436,3037,4036,1237,0737,079.857.200
27 mar 202434,6936,0734,6236,0736,077.136.400
26 mar 202435,0435,2934,7534,9534,956.988.700
25 mar 202434,4834,9834,4334,8234,826.541.900
22 mar 202434,3034,4034,1434,3634,364.895.300
21 mar 202433,9534,4133,7834,3634,365.585.000
20 mar 202433,2334,0033,1733,8233,827.017.300
19 mar 202433,2833,8133,2033,5633,567.376.400
18 mar 202433,6833,8733,3133,4033,405.769.900
15 mar 202433,8934,0632,9933,4333,4323.924.900
14 mar 202434,3034,3033,2133,7833,7811.838.400
13 mar 202434,3834,5333,9934,0134,0111.280.000
12 mar 202434,7834,8933,8234,5234,5212.828.600
11 mar 202434,9035,4733,6334,6134,6128.488.700
08 mar 202437,4037,7337,1037,5237,522.788.200
07 mar 202437,7137,8437,1737,2637,263.106.400
06 mar 202438,2238,2337,2737,5937,594.344.300
05 mar 202437,4838,3137,3237,9937,992.899.000
04 mar 202437,8538,1937,4037,5437,544.843.400
01 mar 202437,1737,4136,8237,0137,019.281.700
29 feb 202436,6837,3136,6037,1537,155.415.200
28 feb 202436,6736,9936,3936,5836,583.375.600
27 feb 202437,1537,2836,3936,5236,523.174.100
26 feb 202437,4337,7036,4736,7436,744.569.700
23 feb 202436,7637,3236,3337,0137,015.777.600
22 feb 202436,4837,5636,1337,3237,326.677.700
21 feb 202435,3238,2435,3037,3037,3012.919.000
20 feb 202434,6034,6033,5533,7333,736.013.600
16 feb 202434,5035,0634,0434,7034,704.934.400
16 feb 20240.158 Dividendo
15 feb 202433,4434,7433,1934,4934,337.970.900
14 feb 202432,7333,6032,0732,9632,8113.748.800
13 feb 202434,4234,6633,7234,1033,946.480.700
12 feb 202434,6635,3634,3934,9334,775.205.500
09 feb 202434,5034,8234,2134,3334,173.616.800
08 feb 202434,0034,8533,8734,7534,594.380.200
07 feb 202434,3734,5133,8434,2334,074.576.700
06 feb 202434,1234,6233,9134,2334,073.247.400
05 feb 202434,7834,8834,1434,1834,024.790.000
02 feb 202435,0135,3934,5835,0434,883.834.100
01 feb 202435,5835,7634,8735,0634,903.653.000
31 ene 202436,2236,2535,3735,4035,244.259.800
30 ene 202435,4436,5035,3736,1535,983.431.100
29 ene 202435,7735,8535,1635,8235,663.882.200
26 ene 202435,9736,0535,2035,8835,724.477.600
25 ene 202435,9936,0735,2736,0635,893.800.100
24 ene 202435,5636,2435,4735,6635,504.359.400
23 ene 202435,4435,6835,0135,2635,103.559.800
22 ene 202434,8935,6734,7735,3835,227.055.600
19 ene 202435,0535,3534,6435,3335,176.086.200
18 ene 202435,9036,0234,8435,2135,056.872.600
17 ene 202435,7436,3435,7135,9635,805.684.800
16 ene 202436,9137,3736,2536,3036,135.563.700
12 ene 202437,9638,3937,4037,8237,654.357.200
11 ene 202437,5438,1137,0237,0536,886.627.500
10 ene 202437,7137,8837,2337,7137,544.098.100
09 ene 202438,5338,5937,6538,0737,906.252.500
08 ene 202438,0238,2837,1238,2138,036.001.700
05 ene 202438,1038,7137,5538,7138,538.310.200
04 ene 202439,4039,4038,1738,2038,035.823.500
03 ene 202438,7738,9938,1838,7338,558.412.300
02 ene 202439,1139,3238,5838,9238,744.707.200
29 dic 202338,9539,3038,6638,6638,482.090.900
28 dic 202339,2039,8838,9939,0238,844.005.500
27 dic 202339,5339,6638,9439,1839,003.209.000
26 dic 202339,0039,5639,0039,2139,032.657.000
22 dic 202339,0839,3338,8038,9938,813.310.900
21 dic 202338,5239,0538,2039,0238,845.239.600
20 dic 202338,8539,1037,8838,0037,837.190.900
19 dic 202338,5738,8837,6838,8438,667.433.600
18 dic 202339,2339,5638,7138,9138,736.630.800
15 dic 202338,8438,8637,9938,4438,2619.030.900
14 dic 202337,6338,8337,3838,8238,649.302.400
13 dic 202336,1537,2935,9637,2637,096.643.300
12 dic 202336,3236,6535,8536,0135,856.437.800
11 dic 202336,2637,2336,1236,8936,725.518.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...