Mercados españoles cerrados en 6 hrs 57 min
IBEX 35
10.197,30 -60,80 (-0,59%) Euro Stoxx 50
4.471,42 -11,84 (-0,26%) Dólar/Euro
1,0783 +0,0014 (+0,13%) Petróleo Brent
75,05 +0,75 (+1,01%) Oro
2.049,50 +1,60 (+0,08%) Bitcoin EUR
39.987,54 -594,07 (-1,46%)
Occidental Petroleum Corporation (OXY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Intervalo de fechas:
07 dic 2022 - 07 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 56,90 | 57,31 | 56,33 | 56,48 | 56,48 | 12.896.800 |
| 05 dic 2023 | 57,98 | 58,08 | 57,23 | 57,28 | 57,28 | 8.243.300 |
| 04 dic 2023 | 58,43 | 58,70 | 57,76 | 57,86 | 57,86 | 11.467.600 |
| 01 dic 2023 | 59,10 | 59,60 | 58,78 | 58,83 | 58,83 | 9.704.400 |
| 30 nov 2023 | 60,61 | 60,72 | 59,01 | 59,15 | 59,15 | 15.858.700 |
| 29 nov 2023 | 60,26 | 60,46 | 59,88 | 60,33 | 60,33 | 7.542.200 |
| 28 nov 2023 | 59,87 | 60,40 | 59,62 | 60,06 | 60,06 | 6.972.800 |
| 27 nov 2023 | 59,97 | 60,16 | 59,43 | 59,87 | 59,87 | 8.319.500 |
| 24 nov 2023 | 60,00 | 60,84 | 59,99 | 60,16 | 60,16 | 4.449.200 |
| 22 nov 2023 | 59,60 | 60,35 | 59,24 | 60,21 | 60,21 | 10.582.400 |
| 21 nov 2023 | 60,87 | 61,14 | 60,32 | 60,75 | 60,75 | 6.092.600 |
| 20 nov 2023 | 61,44 | 62,01 | 61,12 | 61,14 | 61,14 | 6.135.400 |
| 17 nov 2023 | 60,85 | 61,57 | 60,56 | 60,96 | 60,96 | 9.178.000 |
| 16 nov 2023 | 60,64 | 60,91 | 59,62 | 60,31 | 60,31 | 10.976.600 |
| 15 nov 2023 | 61,67 | 62,22 | 61,29 | 61,30 | 61,30 | 6.789.600 |
| 14 nov 2023 | 61,75 | 62,15 | 61,57 | 61,73 | 61,73 | 6.766.900 |
| 13 nov 2023 | 61,09 | 61,65 | 60,85 | 61,61 | 61,61 | 6.830.600 |
| 10 nov 2023 | 61,10 | 61,23 | 60,17 | 60,98 | 60,98 | 7.604.100 |
| 09 nov 2023 | 61,52 | 61,90 | 60,56 | 60,58 | 60,58 | 7.046.600 |
| 08 nov 2023 | 61,06 | 62,27 | 60,91 | 61,15 | 61,15 | 11.345.100 |
| 07 nov 2023 | 60,84 | 61,01 | 60,02 | 60,20 | 60,20 | 13.014.700 |
| 06 nov 2023 | 63,30 | 63,37 | 61,59 | 61,75 | 61,75 | 8.165.900 |
| 03 nov 2023 | 62,97 | 63,44 | 62,21 | 63,01 | 63,01 | 8.657.300 |
| 02 nov 2023 | 61,42 | 63,33 | 61,09 | 63,27 | 63,27 | 7.404.200 |
| 01 nov 2023 | 62,15 | 62,48 | 61,30 | 61,36 | 61,36 | 6.285.100 |
| 31 oct 2023 | 61,65 | 61,95 | 60,95 | 61,81 | 61,81 | 5.572.700 |
| 30 oct 2023 | 62,15 | 62,71 | 61,36 | 61,67 | 61,67 | 7.252.600 |
| 27 oct 2023 | 63,52 | 63,76 | 61,87 | 62,23 | 62,23 | 9.197.900 |
| 26 oct 2023 | 62,92 | 63,67 | 62,57 | 63,27 | 63,27 | 8.717.500 |
| 25 oct 2023 | 62,69 | 63,31 | 62,62 | 63,27 | 63,27 | 6.676.100 |
| 24 oct 2023 | 63,18 | 63,30 | 62,32 | 62,53 | 62,53 | 7.463.000 |
| 23 oct 2023 | 64,20 | 64,23 | 62,13 | 62,82 | 62,82 | 16.032.400 |
| 20 oct 2023 | 66,27 | 66,74 | 65,08 | 65,18 | 65,18 | 8.261.000 |
| 19 oct 2023 | 65,95 | 66,92 | 65,50 | 66,46 | 66,46 | 8.545.800 |
| 18 oct 2023 | 65,73 | 66,95 | 65,73 | 66,50 | 66,50 | 8.930.500 |
| 17 oct 2023 | 65,02 | 65,69 | 64,99 | 65,53 | 65,53 | 7.290.600 |
| 16 oct 2023 | 64,59 | 65,52 | 64,13 | 65,37 | 65,37 | 8.005.600 |
| 13 oct 2023 | 64,35 | 64,77 | 63,76 | 64,37 | 64,37 | 15.373.900 |
| 12 oct 2023 | 63,76 | 63,89 | 62,72 | 63,22 | 63,22 | 8.634.600 |
| 11 oct 2023 | 63,31 | 63,89 | 62,91 | 63,35 | 63,35 | 11.481.200 |
| 10 oct 2023 | 63,94 | 64,38 | 63,52 | 63,98 | 63,98 | 7.885.600 |
| 09 oct 2023 | 63,56 | 64,40 | 62,61 | 64,18 | 64,18 | 17.276.600 |
| 06 oct 2023 | 59,80 | 61,94 | 59,70 | 61,40 | 61,40 | 12.535.200 |
| 05 oct 2023 | 59,70 | 60,27 | 59,10 | 59,42 | 59,42 | 10.278.000 |
| 04 oct 2023 | 61,52 | 61,58 | 59,34 | 60,04 | 60,04 | 15.878.800 |
| 03 oct 2023 | 61,96 | 62,79 | 61,71 | 62,46 | 62,46 | 7.765.900 |
| 02 oct 2023 | 65,00 | 65,07 | 61,69 | 62,30 | 62,30 | 10.859.900 |
| 29 sept 2023 | 65,95 | 66,05 | 64,81 | 64,88 | 64,88 | 10.057.600 |
| 28 sept 2023 | 65,15 | 66,36 | 65,11 | 65,88 | 65,88 | 9.156.800 |
| 27 sept 2023 | 64,50 | 65,91 | 64,15 | 65,60 | 65,60 | 11.679.100 |
| 26 sept 2023 | 62,52 | 63,61 | 62,49 | 63,15 | 63,15 | 6.196.300 |
| 25 sept 2023 | 62,65 | 63,34 | 62,53 | 63,16 | 63,16 | 6.234.000 |
| 22 sept 2023 | 63,16 | 63,58 | 62,56 | 62,89 | 62,89 | 7.146.300 |
| 21 sept 2023 | 64,43 | 64,59 | 62,54 | 62,56 | 62,56 | 10.245.400 |
| 20 sept 2023 | 65,37 | 65,96 | 64,23 | 64,25 | 64,25 | 6.735.500 |
| 19 sept 2023 | 67,19 | 67,21 | 65,38 | 65,81 | 65,81 | 8.150.900 |
| 18 sept 2023 | 67,13 | 67,14 | 65,47 | 66,32 | 66,32 | 7.746.800 |
| 15 sept 2023 | 66,71 | 67,20 | 65,98 | 66,15 | 66,15 | 23.121.300 |
| 14 sept 2023 | 66,94 | 67,67 | 66,81 | 67,30 | 67,30 | 9.851.300 |
| 13 sept 2023 | 66,49 | 66,80 | 65,84 | 66,32 | 66,32 | 9.142.900 |
| 12 sept 2023 | 64,50 | 66,49 | 64,46 | 66,43 | 66,43 | 11.441.800 |
| 11 sept 2023 | 65,70 | 65,90 | 63,56 | 63,84 | 63,84 | 7.917.300 |
| 08 sept 2023 | 65,00 | 65,75 | 64,82 | 65,28 | 65,28 | 6.346.600 |
| 07 sept 2023 | 65,30 | 65,60 | 64,44 | 64,57 | 64,57 | 6.617.500 |
| 07 sept 2023 | 0.18 Dividendo | |||||
| 06 sept 2023 | 65,87 | 66,50 | 64,96 | 65,57 | 65,39 | 8.177.800 |
| 05 sept 2023 | 65,21 | 66,90 | 65,00 | 66,18 | 66,00 | 15.600.800 |
| 01 sept 2023 | 63,66 | 64,85 | 63,50 | 64,57 | 64,39 | 9.020.000 |
| 31 ago 2023 | 62,98 | 63,06 | 62,31 | 62,79 | 62,62 | 10.915.100 |
| 30 ago 2023 | 62,60 | 62,96 | 62,42 | 62,63 | 62,46 | 4.714.500 |
| 29 ago 2023 | 62,39 | 62,47 | 61,75 | 62,40 | 62,23 | 5.509.500 |
| 28 ago 2023 | 62,17 | 62,82 | 61,89 | 62,24 | 62,07 | 4.840.300 |
| 25 ago 2023 | 61,99 | 62,37 | 61,17 | 61,84 | 61,67 | 6.790.000 |
| 24 ago 2023 | 61,36 | 62,06 | 61,05 | 61,35 | 61,18 | 6.267.100 |
| 23 ago 2023 | 62,14 | 62,17 | 60,84 | 61,82 | 61,65 | 8.758.500 |
| 22 ago 2023 | 63,73 | 63,85 | 62,88 | 62,91 | 62,74 | 5.121.900 |
| 21 ago 2023 | 64,68 | 64,97 | 63,29 | 63,73 | 63,56 | 6.809.800 |
| 18 ago 2023 | 62,47 | 64,23 | 62,45 | 64,07 | 63,89 | 7.508.800 |
| 17 ago 2023 | 63,34 | 64,19 | 63,05 | 63,16 | 62,99 | 7.863.000 |
| 16 ago 2023 | 63,88 | 64,30 | 62,50 | 62,55 | 62,38 | 7.805.700 |
| 15 ago 2023 | 64,90 | 64,90 | 63,37 | 63,55 | 63,38 | 7.857.300 |
| 14 ago 2023 | 65,54 | 65,80 | 64,43 | 65,11 | 64,93 | 7.953.300 |
| 11 ago 2023 | 64,00 | 66,03 | 64,00 | 65,84 | 65,66 | 17.104.800 |
| 10 ago 2023 | 63,95 | 64,61 | 63,25 | 63,73 | 63,56 | 7.611.100 |
| 09 ago 2023 | 64,20 | 65,07 | 63,68 | 63,81 | 63,63 | 10.757.500 |
| 08 ago 2023 | 63,00 | 63,90 | 62,44 | 63,75 | 63,57 | 7.304.600 |
| 07 ago 2023 | 63,82 | 64,29 | 63,53 | 63,90 | 63,72 | 8.879.200 |
| 04 ago 2023 | 62,60 | 64,53 | 62,52 | 63,52 | 63,35 | 14.318.600 |
| 03 ago 2023 | 60,15 | 62,48 | 60,03 | 62,21 | 62,04 | 12.127.000 |
| 02 ago 2023 | 61,96 | 62,14 | 60,68 | 61,47 | 61,30 | 11.352.600 |
| 01 ago 2023 | 62,65 | 63,09 | 62,11 | 62,64 | 62,47 | 6.603.100 |
| 31 jul 2023 | 62,55 | 63,24 | 62,45 | 63,13 | 62,96 | 9.513.700 |
| 28 jul 2023 | 62,10 | 62,18 | 61,30 | 62,08 | 61,91 | 6.211.300 |
| 27 jul 2023 | 63,35 | 63,40 | 61,57 | 61,85 | 61,68 | 7.804.900 |
| 26 jul 2023 | 62,61 | 63,16 | 62,45 | 62,85 | 62,68 | 6.861.000 |
| 25 jul 2023 | 62,35 | 63,97 | 61,99 | 63,41 | 63,24 | 10.371.700 |
| 24 jul 2023 | 61,21 | 63,04 | 61,06 | 62,32 | 62,15 | 11.878.000 |
| 21 jul 2023 | 60,59 | 60,95 | 60,20 | 60,74 | 60,57 | 6.484.000 |
| 20 jul 2023 | 60,60 | 60,90 | 60,14 | 60,46 | 60,29 | 5.714.600 |
| 19 jul 2023 | 60,30 | 60,74 | 59,95 | 60,16 | 59,99 | 7.568.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.