Mercados españoles cerrados

Occidental Petroleum Corporation (OXY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,38+0,38 (+0,56%)
A partir del 01:08PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202466,6367,4066,4167,3867,382.692.822
22 abr 202466,1167,5865,8867,0067,006.271.600
19 abr 202466,1767,6266,1266,6366,639.792.200
18 abr 202466,0866,3865,6466,0466,047.017.500
17 abr 202466,6967,0665,5165,9865,987.053.800
16 abr 202467,8568,0565,6466,8266,8212.448.000
15 abr 202469,2469,4468,2568,3468,349.248.600
12 abr 202469,9471,1968,7269,0169,0114.688.500
11 abr 202469,4569,5068,3369,2669,267.078.400
10 abr 202468,2669,5068,1668,9468,948.136.300
09 abr 202469,0069,1868,0768,5568,554.833.500
08 abr 202469,0069,2067,9568,7368,737.830.400
05 abr 202468,0069,5867,5669,2569,2512.354.100
04 abr 202467,7168,1467,2267,6367,637.475.700
03 abr 202467,5967,8867,0567,7167,718.505.900
02 abr 202466,7368,1866,4967,2667,2611.722.100
01 abr 202465,2966,5464,5766,3866,388.035.300
28 mar 202464,6765,1364,3664,9964,997.159.600
27 mar 202463,0964,2162,9364,2064,205.725.700
26 mar 202464,6364,7063,2963,3263,326.182.700
25 mar 202464,0964,8864,0764,5564,556.921.300
22 mar 202464,0064,2863,5363,8163,814.927.200
21 mar 202463,8664,3063,7463,9363,935.371.100
20 mar 202463,9564,0963,6263,7963,796.313.600
19 mar 202463,0764,0962,8864,0664,066.956.000
18 mar 202462,9163,4362,3063,2063,206.797.600
15 mar 202462,3663,0162,2162,6562,659.779.900
14 mar 202462,2062,8262,1262,5862,587.433.700
13 mar 202461,6462,4561,5462,0662,068.672.400
12 mar 202461,4361,4860,8561,1461,147.124.900
11 mar 202460,6961,5660,2861,5261,526.760.600
08 mar 202460,9261,2560,6560,8060,805.282.500
07 mar 202460,7161,3960,6661,0561,057.403.300
07 mar 20240.22 Dividendo
06 mar 202461,3061,6760,7561,0960,877.919.100
05 mar 202460,4361,1460,0160,5860,366.543.000
04 mar 202461,5561,6460,5460,6860,466.359.300
01 mar 202460,9861,6060,8261,3661,147.653.400
29 feb 202460,4460,8860,0660,6160,397.574.400
28 feb 202460,5061,2960,2360,2660,047.838.200
27 feb 202460,9360,9960,1760,6060,387.051.800
26 feb 202459,7060,7659,5760,4760,258.510.000
23 feb 202460,0060,2359,4560,0259,807.789.900
22 feb 202460,1960,8759,8260,5360,319.369.300
21 feb 202459,5760,5359,3360,4760,2510.314.300
20 feb 202460,5360,5359,1559,5659,3516.896.800
16 feb 202460,3860,8860,0860,5260,3013.466.300
15 feb 202457,4560,1457,3860,1159,8921.966.000
14 feb 202457,8058,3357,0657,3057,0912.516.600
13 feb 202457,9758,1657,0357,6157,4010.324.700
12 feb 202457,5358,5057,5058,0357,828.878.200
09 feb 202458,2158,3557,2457,4757,268.114.600
08 feb 202457,7758,3057,5658,0557,847.706.500
07 feb 202457,6158,0257,0757,6257,418.045.000
06 feb 202457,3958,4157,1557,5757,369.081.100
05 feb 202456,8257,3456,0756,9856,7710.196.900
02 feb 202457,2657,5556,7357,0456,838.399.600
01 feb 202457,9158,1156,9257,3257,1111.277.700
31 ene 202458,7958,8657,5657,5757,368.941.900
30 ene 202457,7558,9957,7558,9058,698.337.500
29 ene 202458,3558,4257,6158,2258,017.175.800
26 ene 202458,2358,4357,5458,4058,197.102.800
25 ene 202457,7558,0656,9558,0157,809.611.700
24 ene 202457,0957,4456,7957,3157,107.615.400
23 ene 202456,5157,1656,5156,7356,536.337.500
22 ene 202456,4256,9755,9456,7456,548.047.500
19 ene 202456,2356,4255,8256,4256,229.511.300
18 ene 202456,1956,6555,5356,4756,2712.283.500
17 ene 202456,0456,6755,9756,2256,029.651.200
16 ene 202457,8557,9856,6256,6256,4213.323.500
12 ene 202458,2558,6457,5058,0657,8511.229.600
11 ene 202457,3357,6857,0257,1356,929.455.300
10 ene 202457,4157,4456,6756,8056,6010.864.200
09 ene 202458,2558,2857,3257,4657,258.531.400
08 ene 202457,9758,2857,3258,2758,0610.343.500
05 ene 202459,5059,5758,5958,9458,738.005.200
04 ene 202460,8461,0558,9959,1258,919.423.300
03 ene 202459,6360,7959,4460,6160,397.269.300
02 ene 202460,1860,9459,9060,0559,837.456.200
29 dic 202360,0060,3059,5559,7159,495.909.900
28 dic 202360,8160,9859,9559,9759,757.957.800
27 dic 202361,5161,6760,9361,0460,825.456.400
26 dic 202361,3061,8061,2561,4461,227.126.500
22 dic 202361,3461,9460,7060,8160,5910.978.200
21 dic 202360,0060,5460,0060,4460,229.863.000
20 dic 202360,5161,0660,0860,1759,9511.445.000
19 dic 202359,1260,3358,8460,3060,0811.375.100
18 dic 202359,6959,8958,9758,9758,769.284.700
15 dic 202358,6358,9458,0558,5658,3517.691.200
14 dic 202358,8059,6858,6858,7658,5519.890.300
13 dic 202355,6757,2755,6157,2257,0115.845.700
12 dic 202356,5256,7255,1255,5555,3523.323.200
11 dic 202356,3757,2156,3157,0656,8515.273.800
08 dic 202356,9556,9556,3356,4756,278.192.700
07 dic 202356,6757,1455,8456,4056,2011.624.600
07 dic 20230.18 Dividendo
06 dic 202356,9057,3156,3356,4856,1012.915.500
05 dic 202357,9858,0857,2357,2856,898.243.300
04 dic 202358,4358,7057,7657,8657,4711.467.600
01 dic 202359,1059,6058,7858,8358,439.704.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...