Mercados españoles cerrados
IBEX 35
9.145,60+179,40(+2,00%)Euro Stoxx 50
4.017,44+64,99(+1,64%)Dólar/Euro
1,2146+0,0062(+0,51%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,68+0,46 (+4,99%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may. 2021 | 9,52 | 9,73 | 9,48 | 9,68 | 9,68 | 39.966.200 |
| 13 may. 2021 | 9,17 | 9,25 | 8,95 | 9,22 | 9,22 | 33.217.000 |
| 12 may. 2021 | 9,42 | 9,47 | 9,12 | 9,12 | 9,12 | 42.520.500 |
| 11 may. 2021 | 9,08 | 9,40 | 9,03 | 9,35 | 9,35 | 38.058.000 |
| 10 may. 2021 | 9,22 | 9,34 | 9,16 | 9,22 | 9,22 | 38.146.200 |
| 07 may. 2021 | 8,79 | 9,10 | 8,74 | 9,07 | 9,07 | 31.147.800 |
| 06 may. 2021 | 8,73 | 8,78 | 8,66 | 8,76 | 8,76 | 33.589.800 |
| 05 may. 2021 | 8,48 | 8,72 | 8,48 | 8,68 | 8,68 | 13.961.200 |
| 04 may. 2021 | 8,48 | 8,49 | 8,25 | 8,25 | 8,25 | 22.326.900 |
| 03 may. 2021 | 8,49 | 8,57 | 8,39 | 8,48 | 8,48 | 37.676.200 |
| 30 abr. 2021 | 8,53 | 8,66 | 8,46 | 8,48 | 8,48 | 29.677.800 |
| 29 abr. 2021 | 8,83 | 8,84 | 8,47 | 8,56 | 8,56 | 30.050.300 |
| 28 abr. 2021 | 8,50 | 8,80 | 8,49 | 8,80 | 8,80 | 30.890.200 |
| 27 abr. 2021 | 8,59 | 8,66 | 8,26 | 8,31 | 8,31 | 25.524.400 |
| 26 abr. 2021 | 8,51 | 8,63 | 8,46 | 8,54 | 8,54 | 18.826.700 |
| 23 abr. 2021 | 8,51 | 8,54 | 8,32 | 8,44 | 8,44 | 27.208.600 |
| 22 abr. 2021 | 8,48 | 8,53 | 8,38 | 8,49 | 8,49 | 31.262.400 |
| 21 abr. 2021 | 8,22 | 8,36 | 8,19 | 8,33 | 8,33 | 16.128.700 |
| 20 abr. 2021 | 8,53 | 8,57 | 8,28 | 8,33 | 8,33 | 33.159.300 |
| 19 abr. 2021 | 8,04 | 8,73 | 8,02 | 8,54 | 8,54 | 57.340.900 |
| 16 abr. 2021 | 7,98 | 8,16 | 7,91 | 8,12 | 8,12 | 30.711.800 |
| 15 abr. 2021 | 8,29 | 8,34 | 8,09 | 8,10 | 8,10 | 22.142.200 |
| 15 abr. 2021 | 0.286 Dividendo | |||||
| 14 abr. 2021 | 8,24 | 8,57 | 8,23 | 8,49 | 8,20 | 34.627.500 |
| 13 abr. 2021 | 8,22 | 8,38 | 8,18 | 8,27 | 7,99 | 32.407.700 |
| 12 abr. 2021 | 8,45 | 8,50 | 8,23 | 8,27 | 7,99 | 26.566.500 |
| 09 abr. 2021 | 8,23 | 8,30 | 8,21 | 8,29 | 8,01 | 46.906.800 |
| 08 abr. 2021 | 8,41 | 8,45 | 8,25 | 8,37 | 8,09 | 30.380.500 |
| 07 abr. 2021 | 8,46 | 8,53 | 8,36 | 8,42 | 8,14 | 27.152.700 |
| 06 abr. 2021 | 8,43 | 8,53 | 8,36 | 8,41 | 8,13 | 21.520.300 |
| 05 abr. 2021 | 8,40 | 8,43 | 8,27 | 8,38 | 8,10 | 19.332.600 |
| 01 abr. 2021 | 8,42 | 8,49 | 8,22 | 8,27 | 7,99 | 31.407.300 |
| 31 mar. 2021 | 8,24 | 8,53 | 8,22 | 8,48 | 8,19 | 27.791.600 |
| 30 mar. 2021 | 8,15 | 8,25 | 8,10 | 8,15 | 7,88 | 21.915.600 |
| 29 mar. 2021 | 7,98 | 8,18 | 7,96 | 8,15 | 7,88 | 26.098.500 |
| 26 mar. 2021 | 8,17 | 8,33 | 7,96 | 8,11 | 7,84 | 31.046.400 |
| 25 mar. 2021 | 7,83 | 8,12 | 7,74 | 8,11 | 7,84 | 31.080.800 |
| 24 mar. 2021 | 8,21 | 8,39 | 7,98 | 8,01 | 7,74 | 29.194.400 |
| 23 mar. 2021 | 8,26 | 8,45 | 8,13 | 8,15 | 7,88 | 30.057.300 |
| 22 mar. 2021 | 8,34 | 8,44 | 8,20 | 8,37 | 8,09 | 23.507.200 |
| 19 mar. 2021 | 8,28 | 8,61 | 8,18 | 8,49 | 8,20 | 29.629.000 |
| 18 mar. 2021 | 8,31 | 8,49 | 8,14 | 8,23 | 7,95 | 35.546.000 |
| 17 mar. 2021 | 8,02 | 8,47 | 7,99 | 8,43 | 8,15 | 31.751.300 |
| 16 mar. 2021 | 8,27 | 8,28 | 8,07 | 8,11 | 7,84 | 25.267.000 |
| 15 mar. 2021 | 8,13 | 8,20 | 8,00 | 8,19 | 7,91 | 23.119.000 |
| 12 mar. 2021 | 8,17 | 8,20 | 8,03 | 8,12 | 7,85 | 25.987.500 |
| 11 mar. 2021 | 8,10 | 8,34 | 7,97 | 8,25 | 7,97 | 51.687.700 |
| 10 mar. 2021 | 7,61 | 7,86 | 7,49 | 7,84 | 7,58 | 52.428.300 |
| 09 mar. 2021 | 7,24 | 7,53 | 7,06 | 7,27 | 7,03 | 57.835.200 |
| 08 mar. 2021 | 7,61 | 7,68 | 7,16 | 7,21 | 6,97 | 60.940.400 |
| 05 mar. 2021 | 7,95 | 7,95 | 7,62 | 7,76 | 7,50 | 58.610.600 |
| 04 mar. 2021 | 7,77 | 7,93 | 7,53 | 7,63 | 7,37 | 75.007.300 |
| 03 mar. 2021 | 7,38 | 7,55 | 7,16 | 7,43 | 7,18 | 107.793.000 |
| 02 mar. 2021 | 7,52 | 7,83 | 7,48 | 7,74 | 7,48 | 86.966.200 |
| 01 mar. 2021 | 7,95 | 8,22 | 7,80 | 7,81 | 7,55 | 59.466.700 |
| 26 feb. 2021 | 8,32 | 8,32 | 7,85 | 7,93 | 7,66 | 60.623.300 |
| 25 feb. 2021 | 8,93 | 9,05 | 8,20 | 8,27 | 7,99 | 63.403.900 |
| 24 feb. 2021 | 8,64 | 8,84 | 8,56 | 8,72 | 8,43 | 63.580.700 |
| 23 feb. 2021 | 8,45 | 8,70 | 8,22 | 8,47 | 8,18 | 121.505.800 |
| 22 feb. 2021 | 7,88 | 8,10 | 7,77 | 7,94 | 7,67 | 207.564.100 |
| 19 feb. 2021 | 10,36 | 10,40 | 9,93 | 10,05 | 9,71 | 74.804.600 |
| 18 feb. 2021 | 11,07 | 11,09 | 10,73 | 10,82 | 10,46 | 28.441.800 |
| 17 feb. 2021 | 10,70 | 10,98 | 10,48 | 10,92 | 10,55 | 24.975.500 |
| 16 feb. 2021 | 10,70 | 10,88 | 10,62 | 10,70 | 10,34 | 19.243.400 |
| 12 feb. 2021 | 10,37 | 10,64 | 10,36 | 10,55 | 10,19 | 17.809.300 |
| 11 feb. 2021 | 10,61 | 10,67 | 10,43 | 10,53 | 10,18 | 20.314.600 |
| 10 feb. 2021 | 10,20 | 10,53 | 10,13 | 10,42 | 10,07 | 22.318.200 |
| 09 feb. 2021 | 10,40 | 10,45 | 10,16 | 10,28 | 9,93 | 42.541.500 |
| 08 feb. 2021 | 10,88 | 11,04 | 10,47 | 10,61 | 10,25 | 54.335.300 |
| 05 feb. 2021 | 11,30 | 11,48 | 10,81 | 11,07 | 10,70 | 32.690.200 |
| 04 feb. 2021 | 10,79 | 10,90 | 10,63 | 10,86 | 10,49 | 14.509.100 |
| 03 feb. 2021 | 10,92 | 11,05 | 10,80 | 10,95 | 10,58 | 19.259.800 |
| 02 feb. 2021 | 11,00 | 11,15 | 10,70 | 10,83 | 10,47 | 32.416.100 |
| 01 feb. 2021 | 10,18 | 10,42 | 10,05 | 10,28 | 9,93 | 23.136.200 |
| 29 ene. 2021 | 10,24 | 10,32 | 10,02 | 10,05 | 9,71 | 19.114.400 |
| 28 ene. 2021 | 10,63 | 10,73 | 10,40 | 10,55 | 10,19 | 22.840.300 |
| 27 ene. 2021 | 10,28 | 10,68 | 10,03 | 10,34 | 9,99 | 31.334.300 |
| 26 ene. 2021 | 10,40 | 10,57 | 10,29 | 10,35 | 10,00 | 32.797.000 |
| 25 ene. 2021 | 10,11 | 10,12 | 9,81 | 10,09 | 9,75 | 18.169.400 |
| 22 ene. 2021 | 10,15 | 10,33 | 10,04 | 10,19 | 9,85 | 32.292.300 |
| 21 ene. 2021 | 10,85 | 10,86 | 10,43 | 10,53 | 10,18 | 14.824.300 |
| 20 ene. 2021 | 11,05 | 11,07 | 10,80 | 10,83 | 10,47 | 17.514.800 |
| 19 ene. 2021 | 10,94 | 10,97 | 10,70 | 10,88 | 10,51 | 21.975.800 |
| 15 ene. 2021 | 11,04 | 11,14 | 10,85 | 10,90 | 10,53 | 35.725.700 |
| 14 ene. 2021 | 11,24 | 11,59 | 11,16 | 11,53 | 11,14 | 27.792.900 |
| 13 ene. 2021 | 11,59 | 11,62 | 11,15 | 11,21 | 10,83 | 25.981.400 |
| 12 ene. 2021 | 11,57 | 11,76 | 11,45 | 11,72 | 11,33 | 29.407.700 |
| 11 ene. 2021 | 11,38 | 11,54 | 11,27 | 11,40 | 11,02 | 15.140.400 |
| 08 ene. 2021 | 11,86 | 11,88 | 11,52 | 11,69 | 11,30 | 19.692.000 |
| 07 ene. 2021 | 11,82 | 11,84 | 11,57 | 11,69 | 11,30 | 21.690.900 |
| 06 ene. 2021 | 11,64 | 11,89 | 11,51 | 11,62 | 11,23 | 26.415.900 |
| 05 ene. 2021 | 10,92 | 11,64 | 10,91 | 11,52 | 11,13 | 27.312.900 |
| 04 ene. 2021 | 11,43 | 11,60 | 11,08 | 11,19 | 10,81 | 30.198.200 |
| 31 dic. 2020 | 11,18 | 11,27 | 11,14 | 11,23 | 10,85 | 11.681.200 |
| 30 dic. 2020 | 11,04 | 11,25 | 11,04 | 11,21 | 10,83 | 17.277.200 |
| 29 dic. 2020 | 11,11 | 11,15 | 10,96 | 11,05 | 10,68 | 13.216.100 |
| 28 dic. 2020 | 10,99 | 11,10 | 10,91 | 10,99 | 10,62 | 13.948.000 |
| 24 dic. 2020 | 10,98 | 10,98 | 10,77 | 10,97 | 10,60 | 7.408.900 |
| 23 dic. 2020 | 10,88 | 11,16 | 10,86 | 10,94 | 10,57 | 12.348.400 |
| 22 dic. 2020 | 10,85 | 10,90 | 10,72 | 10,83 | 10,47 | 14.460.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
