Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.755,75 -89,14 (-0,45%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 12,04 | 12,60 | 12,00 | 12,34 | 12,34 | 36.384.100 |
| 29 sept 2022 | 11,98 | 12,23 | 11,85 | 12,14 | 12,14 | 33.330.700 |
| 28 sept 2022 | 12,34 | 12,35 | 11,95 | 12,26 | 12,26 | 37.504.900 |
| 27 sept 2022 | 12,36 | 12,51 | 12,19 | 12,25 | 12,25 | 28.769.700 |
| 26 sept 2022 | 12,33 | 12,48 | 12,01 | 12,16 | 12,16 | 39.167.600 |
| 23 sept 2022 | 13,25 | 13,28 | 12,47 | 12,55 | 12,55 | 43.192.300 |
| 22 sept 2022 | 13,58 | 13,92 | 13,42 | 13,82 | 13,82 | 25.083.700 |
| 21 sept 2022 | 13,67 | 13,73 | 13,34 | 13,43 | 13,43 | 25.307.100 |
| 20 sept 2022 | 13,42 | 13,69 | 13,39 | 13,54 | 13,54 | 23.318.200 |
| 19 sept 2022 | 12,88 | 13,62 | 12,84 | 13,52 | 13,52 | 26.546.500 |
| 16 sept 2022 | 13,02 | 13,14 | 12,85 | 13,10 | 13,10 | 27.533.000 |
| 15 sept 2022 | 13,27 | 13,41 | 13,14 | 13,24 | 13,24 | 20.872.300 |
| 14 sept 2022 | 13,40 | 13,60 | 13,36 | 13,42 | 13,42 | 20.202.600 |
| 13 sept 2022 | 13,48 | 13,65 | 13,21 | 13,24 | 13,24 | 31.133.600 |
| 12 sept 2022 | 14,09 | 14,16 | 13,87 | 13,90 | 13,90 | 23.498.500 |
| 09 sept 2022 | 13,96 | 13,96 | 13,78 | 13,80 | 13,80 | 21.181.900 |
| 08 sept 2022 | 13,78 | 14,06 | 13,48 | 13,63 | 13,63 | 26.359.700 |
| 07 sept 2022 | 13,51 | 13,91 | 13,43 | 13,77 | 13,77 | 22.355.600 |
| 06 sept 2022 | 13,90 | 13,93 | 13,55 | 13,74 | 13,74 | 30.301.500 |
| 02 sept 2022 | 14,76 | 14,88 | 14,36 | 14,44 | 14,44 | 26.356.300 |
| 01 sept 2022 | 14,39 | 14,50 | 14,06 | 14,44 | 14,44 | 27.636.600 |
| 31 ago 2022 | 13,80 | 14,45 | 13,73 | 14,29 | 14,29 | 44.892.600 |
| 30 ago 2022 | 14,78 | 14,84 | 14,09 | 14,23 | 14,23 | 39.055.900 |
| 29 ago 2022 | 14,90 | 15,45 | 14,80 | 15,13 | 15,13 | 29.301.000 |
| 26 ago 2022 | 14,43 | 14,76 | 14,32 | 14,74 | 14,74 | 23.499.700 |
| 25 ago 2022 | 14,82 | 14,83 | 14,25 | 14,58 | 14,58 | 43.531.500 |
| 24 ago 2022 | 14,47 | 14,89 | 14,39 | 14,69 | 14,69 | 28.212.900 |
| 23 ago 2022 | 14,22 | 14,66 | 14,22 | 14,62 | 14,62 | 35.544.300 |
| 22 ago 2022 | 13,45 | 14,01 | 13,28 | 13,93 | 13,93 | 30.116.200 |
| 19 ago 2022 | 14,02 | 14,06 | 13,58 | 13,66 | 13,66 | 32.685.500 |
| 18 ago 2022 | 14,26 | 14,41 | 14,06 | 14,21 | 14,21 | 22.801.400 |
| 17 ago 2022 | 13,53 | 14,10 | 13,51 | 14,05 | 14,05 | 30.050.100 |
| 16 ago 2022 | 13,61 | 13,76 | 13,53 | 13,73 | 13,73 | 21.414.800 |
| 15 ago 2022 | 13,12 | 13,86 | 13,06 | 13,68 | 13,68 | 43.816.500 |
| 12 ago 2022 | 12,64 | 13,72 | 12,61 | 13,62 | 13,62 | 63.305.100 |
| 12 ago 2022 | 2.59 Dividendo | |||||
| 11 ago 2022 | 15,77 | 15,83 | 15,01 | 15,09 | 12,50 | 54.602.100 |
| 10 ago 2022 | 15,65 | 15,73 | 15,45 | 15,54 | 12,87 | 52.324.500 |
| 09 ago 2022 | 15,56 | 15,66 | 15,33 | 15,44 | 12,79 | 33.934.300 |
| 08 ago 2022 | 14,87 | 15,37 | 14,80 | 15,34 | 12,71 | 41.374.800 |
| 05 ago 2022 | 14,00 | 14,55 | 13,98 | 14,45 | 11,97 | 26.415.700 |
| 04 ago 2022 | 13,85 | 14,20 | 13,62 | 14,15 | 11,72 | 29.549.500 |
| 03 ago 2022 | 13,91 | 13,98 | 13,70 | 13,76 | 11,40 | 22.954.700 |
| 02 ago 2022 | 14,04 | 14,20 | 13,81 | 13,84 | 11,46 | 25.736.900 |
| 01 ago 2022 | 14,08 | 14,34 | 13,89 | 14,10 | 11,68 | 32.740.800 |
| 29 jul 2022 | 13,91 | 14,44 | 13,91 | 14,28 | 11,83 | 45.111.800 |
| 28 jul 2022 | 13,27 | 13,48 | 12,93 | 13,39 | 11,09 | 36.476.600 |
| 27 jul 2022 | 12,73 | 12,96 | 12,46 | 12,95 | 10,73 | 30.888.400 |
| 26 jul 2022 | 12,67 | 12,79 | 12,41 | 12,61 | 10,45 | 21.026.800 |
| 25 jul 2022 | 11,95 | 12,39 | 11,87 | 12,39 | 10,26 | 26.161.600 |
| 22 jul 2022 | 11,56 | 11,72 | 11,51 | 11,64 | 9,64 | 21.128.700 |
| 21 jul 2022 | 11,34 | 11,49 | 11,12 | 11,47 | 9,50 | 21.380.300 |
| 20 jul 2022 | 11,65 | 11,77 | 11,52 | 11,63 | 9,63 | 20.702.400 |
| 19 jul 2022 | 11,55 | 11,80 | 11,55 | 11,66 | 9,66 | 16.166.200 |
| 18 jul 2022 | 11,44 | 11,67 | 11,43 | 11,47 | 9,50 | 19.365.800 |
| 15 jul 2022 | 10,98 | 11,24 | 10,92 | 11,23 | 9,30 | 17.739.200 |
| 14 jul 2022 | 10,93 | 11,03 | 10,75 | 10,90 | 9,03 | 26.475.800 |
| 13 jul 2022 | 11,17 | 11,50 | 11,14 | 11,34 | 9,39 | 22.946.600 |
| 12 jul 2022 | 11,25 | 11,38 | 11,17 | 11,23 | 9,30 | 18.786.100 |
| 11 jul 2022 | 11,58 | 11,69 | 11,47 | 11,55 | 9,57 | 30.857.100 |
| 08 jul 2022 | 11,80 | 11,87 | 11,58 | 11,79 | 9,77 | 16.868.800 |
| 07 jul 2022 | 11,46 | 11,66 | 11,46 | 11,56 | 9,58 | 20.206.800 |
| 06 jul 2022 | 11,18 | 11,24 | 10,75 | 11,10 | 9,19 | 24.208.300 |
| 05 jul 2022 | 11,45 | 11,49 | 11,00 | 11,34 | 9,39 | 33.996.100 |
| 01 jul 2022 | 11,53 | 11,79 | 11,22 | 11,76 | 9,74 | 35.391.700 |
| 30 jun 2022 | 11,59 | 11,80 | 11,45 | 11,68 | 9,68 | 29.035.700 |
| 29 jun 2022 | 12,08 | 12,19 | 11,78 | 11,83 | 9,80 | 26.189.100 |
| 28 jun 2022 | 12,14 | 12,21 | 11,77 | 11,89 | 9,85 | 27.676.300 |
| 27 jun 2022 | 11,21 | 11,86 | 11,16 | 11,78 | 9,76 | 41.058.600 |
| 24 jun 2022 | 11,26 | 11,34 | 10,92 | 10,95 | 9,07 | 28.032.500 |
| 23 jun 2022 | 11,60 | 11,65 | 10,99 | 11,10 | 9,19 | 31.107.300 |
| 22 jun 2022 | 11,28 | 11,76 | 11,18 | 11,45 | 9,48 | 32.909.100 |
| 21 jun 2022 | 11,73 | 11,86 | 11,50 | 11,55 | 9,57 | 37.478.000 |
| 17 jun 2022 | 12,09 | 12,13 | 11,23 | 11,61 | 9,62 | 72.525.700 |
| 16 jun 2022 | 12,41 | 12,45 | 11,85 | 12,08 | 10,01 | 44.575.900 |
| 15 jun 2022 | 12,86 | 12,94 | 12,45 | 12,76 | 10,57 | 36.820.000 |
| 14 jun 2022 | 12,92 | 12,98 | 12,57 | 12,71 | 10,53 | 31.282.300 |
| 13 jun 2022 | 12,76 | 12,88 | 12,37 | 12,59 | 10,43 | 50.334.000 |
| 10 jun 2022 | 13,06 | 13,29 | 12,91 | 13,21 | 10,94 | 34.411.300 |
| 09 jun 2022 | 13,68 | 13,82 | 13,50 | 13,51 | 11,19 | 24.629.300 |
| 08 jun 2022 | 13,92 | 14,05 | 13,75 | 13,79 | 11,42 | 20.700.000 |
| 07 jun 2022 | 13,95 | 14,10 | 13,86 | 13,90 | 11,51 | 26.784.100 |
| 06 jun 2022 | 14,25 | 14,26 | 13,91 | 14,02 | 11,61 | 18.413.700 |
| 03 jun 2022 | 13,65 | 14,19 | 13,65 | 14,18 | 11,75 | 28.694.700 |
| 02 jun 2022 | 13,80 | 13,89 | 13,66 | 13,75 | 11,39 | 16.046.100 |
| 01 jun 2022 | 14,00 | 14,11 | 13,70 | 13,83 | 11,46 | 16.872.500 |
| 31 may 2022 | 14,17 | 14,34 | 13,84 | 13,88 | 11,50 | 34.374.000 |
| 27 may 2022 | 14,51 | 14,56 | 14,21 | 14,26 | 11,81 | 34.337.200 |
| 26 may 2022 | 14,55 | 14,88 | 14,55 | 14,80 | 12,26 | 23.802.000 |
| 25 may 2022 | 14,25 | 14,63 | 14,25 | 14,55 | 12,05 | 35.194.200 |
| 24 may 2022 | 14,39 | 14,47 | 13,95 | 14,23 | 11,79 | 47.042.600 |
| 24 may 2022 | 1.468 Dividendo | |||||
| 23 may 2022 | 15,79 | 16,30 | 15,69 | 16,26 | 12,25 | 37.523.000 |
| 20 may 2022 | 15,21 | 15,49 | 15,08 | 15,42 | 11,62 | 25.960.200 |
| 19 may 2022 | 14,87 | 15,20 | 14,78 | 15,07 | 11,36 | 23.754.500 |
| 18 may 2022 | 15,06 | 15,14 | 14,61 | 14,75 | 11,12 | 22.708.200 |
| 17 may 2022 | 15,11 | 15,22 | 14,94 | 15,16 | 11,42 | 22.947.000 |
| 16 may 2022 | 14,56 | 14,98 | 14,55 | 14,85 | 11,19 | 29.493.000 |
| 13 may 2022 | 14,24 | 14,63 | 14,23 | 14,51 | 10,93 | 38.489.000 |
| 12 may 2022 | 14,07 | 14,35 | 13,85 | 14,12 | 10,64 | 35.733.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
