Mercados españoles cerrados
S&P 500
4.125,39 -38,61 (-0,93%) Nasdaq
11.939,40 -174,38 (-1,44%) NIKKEI 225
27.606,46 -79,01 (-0,29%) Dólar/Euro
1,0732 +0,0001 (+0,01%) Petróleo Brent
84,96 +1,27 (+1,52%) BTC-EUR
21.345,67 -318,40 (-1,47%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:31PM EST. Mercado abierto.
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 11,10 | 11,28 | 10,97 | 11,28 | 11,28 | 13.861.338 |
| 07 feb 2023 | 11,20 | 11,29 | 10,90 | 11,05 | 11,05 | 20.371.600 |
| 06 feb 2023 | 10,84 | 11,22 | 10,71 | 11,19 | 11,19 | 27.402.100 |
| 03 feb 2023 | 10,91 | 11,12 | 10,73 | 10,84 | 10,84 | 22.167.800 |
| 02 feb 2023 | 11,49 | 11,53 | 10,82 | 10,92 | 10,92 | 34.490.400 |
| 01 feb 2023 | 11,59 | 11,77 | 11,16 | 11,42 | 11,42 | 26.299.500 |
| 31 ene 2023 | 11,31 | 11,62 | 11,26 | 11,60 | 11,60 | 21.190.900 |
| 30 ene 2023 | 11,49 | 11,49 | 11,23 | 11,28 | 11,28 | 21.754.100 |
| 27 ene 2023 | 11,48 | 11,55 | 11,21 | 11,29 | 11,29 | 23.548.700 |
| 26 ene 2023 | 11,93 | 11,97 | 11,35 | 11,66 | 11,66 | 26.390.400 |
| 25 ene 2023 | 11,68 | 11,96 | 11,47 | 11,93 | 11,93 | 19.518.000 |
| 24 ene 2023 | 14,46 | 14,46 | 9,63 | 11,78 | 11,78 | 16.408.700 |
| 23 ene 2023 | 11,57 | 12,07 | 11,55 | 11,73 | 11,73 | 29.135.600 |
| 20 ene 2023 | 11,16 | 11,49 | 11,10 | 11,46 | 11,46 | 17.792.600 |
| 19 ene 2023 | 11,01 | 11,39 | 10,98 | 11,35 | 11,35 | 24.176.600 |
| 18 ene 2023 | 11,46 | 11,53 | 10,98 | 10,98 | 10,98 | 33.252.200 |
| 17 ene 2023 | 10,74 | 11,33 | 10,74 | 11,31 | 11,31 | 27.792.900 |
| 13 ene 2023 | 10,78 | 10,92 | 10,76 | 10,84 | 10,84 | 13.483.900 |
| 12 ene 2023 | 10,59 | 10,94 | 10,56 | 10,90 | 10,90 | 21.875.200 |
| 11 ene 2023 | 10,65 | 10,66 | 10,46 | 10,61 | 10,61 | 21.875.500 |
| 10 ene 2023 | 10,30 | 10,48 | 10,10 | 10,45 | 10,45 | 14.703.900 |
| 09 ene 2023 | 10,22 | 10,34 | 10,13 | 10,24 | 10,24 | 19.106.100 |
| 06 ene 2023 | 10,34 | 10,38 | 10,16 | 10,28 | 10,28 | 17.667.600 |
| 05 ene 2023 | 9,85 | 10,21 | 9,79 | 10,13 | 10,13 | 27.395.900 |
| 04 ene 2023 | 9,46 | 9,89 | 9,27 | 9,71 | 9,71 | 32.807.900 |
| 03 ene 2023 | 9,77 | 9,92 | 9,40 | 9,50 | 9,50 | 46.412.200 |
| 30 dic 2022 | 10,68 | 10,94 | 10,58 | 10,65 | 10,65 | 16.001.200 |
| 29 dic 2022 | 10,99 | 11,03 | 10,58 | 10,68 | 10,68 | 23.822.000 |
| 28 dic 2022 | 10,95 | 11,06 | 10,76 | 10,85 | 10,85 | 20.329.000 |
| 27 dic 2022 | 10,65 | 10,87 | 10,62 | 10,85 | 10,85 | 22.063.900 |
| 23 dic 2022 | 10,68 | 11,09 | 10,65 | 11,09 | 11,09 | 26.880.100 |
| 22 dic 2022 | 10,50 | 10,68 | 10,28 | 10,50 | 10,50 | 26.423.000 |
| 21 dic 2022 | 10,13 | 10,30 | 9,93 | 10,30 | 10,30 | 22.213.900 |
| 20 dic 2022 | 9,74 | 10,16 | 9,71 | 9,99 | 9,99 | 30.559.300 |
| 19 dic 2022 | 9,38 | 9,67 | 9,33 | 9,66 | 9,66 | 28.210.100 |
| 16 dic 2022 | 9,28 | 9,45 | 9,19 | 9,37 | 9,37 | 25.793.600 |
| 15 dic 2022 | 9,35 | 9,58 | 9,15 | 9,39 | 9,39 | 43.705.300 |
| 14 dic 2022 | 9,73 | 9,77 | 8,88 | 9,14 | 9,14 | 122.767.300 |
| 13 dic 2022 | 10,34 | 10,51 | 10,14 | 10,14 | 10,14 | 41.830.800 |
| 12 dic 2022 | 10,28 | 10,38 | 9,99 | 10,33 | 10,33 | 34.565.700 |
| 09 dic 2022 | 10,68 | 10,84 | 10,61 | 10,71 | 10,71 | 16.446.300 |
| 08 dic 2022 | 11,10 | 11,18 | 10,72 | 10,78 | 10,78 | 27.308.200 |
| 07 dic 2022 | 11,20 | 11,35 | 10,98 | 11,08 | 11,08 | 22.293.100 |
| 06 dic 2022 | 11,23 | 11,48 | 11,02 | 11,09 | 11,09 | 20.444.800 |
| 05 dic 2022 | 11,43 | 11,48 | 11,05 | 11,08 | 11,08 | 25.600.000 |
| 02 dic 2022 | 11,56 | 11,79 | 11,35 | 11,40 | 11,40 | 26.652.000 |
| 01 dic 2022 | 11,57 | 11,69 | 11,27 | 11,28 | 11,28 | 21.058.600 |
| 30 nov 2022 | 11,49 | 11,72 | 11,29 | 11,69 | 11,69 | 35.182.600 |
| 29 nov 2022 | 10,94 | 11,36 | 10,91 | 11,14 | 11,14 | 43.221.700 |
| 28 nov 2022 | 10,21 | 10,60 | 10,19 | 10,54 | 10,54 | 29.069.400 |
| 25 nov 2022 | 10,38 | 10,45 | 10,19 | 10,30 | 10,30 | 16.085.600 |
| 23 nov 2022 | 10,02 | 10,22 | 9,97 | 10,14 | 10,14 | 34.874.100 |
| 22 nov 2022 | 9,78 | 10,16 | 9,56 | 10,16 | 10,16 | 83.824.800 |
| 22 nov 2022 | 1.296 Dividendo | |||||
| 21 nov 2022 | 11,45 | 11,51 | 11,01 | 11,40 | 10,10 | 42.926.600 |
| 18 nov 2022 | 11,30 | 11,48 | 11,18 | 11,35 | 10,06 | 50.744.100 |
| 17 nov 2022 | 11,28 | 11,51 | 11,18 | 11,46 | 10,16 | 33.379.600 |
| 16 nov 2022 | 11,83 | 11,94 | 11,48 | 11,58 | 10,26 | 35.343.800 |
| 15 nov 2022 | 12,19 | 12,23 | 11,82 | 11,97 | 10,61 | 24.813.100 |
| 14 nov 2022 | 11,70 | 12,07 | 11,66 | 11,90 | 10,55 | 33.344.400 |
| 11 nov 2022 | 11,12 | 11,70 | 11,08 | 11,56 | 10,25 | 49.238.000 |
| 10 nov 2022 | 11,11 | 11,31 | 10,82 | 11,01 | 9,76 | 55.673.800 |
| 09 nov 2022 | 11,88 | 11,98 | 11,56 | 11,60 | 10,28 | 26.882.400 |
| 08 nov 2022 | 11,91 | 11,97 | 11,62 | 11,91 | 10,56 | 37.010.100 |
| 07 nov 2022 | 12,45 | 12,62 | 11,80 | 11,86 | 10,51 | 60.305.600 |
| 04 nov 2022 | 13,51 | 13,56 | 12,48 | 12,65 | 11,21 | 84.382.800 |
| 03 nov 2022 | 12,73 | 13,29 | 12,72 | 13,05 | 11,57 | 50.444.200 |
| 02 nov 2022 | 13,02 | 13,15 | 12,74 | 12,75 | 11,30 | 27.093.000 |
| 01 nov 2022 | 12,96 | 13,28 | 12,79 | 13,03 | 11,55 | 60.920.100 |
| 31 oct 2022 | 12,50 | 13,29 | 12,49 | 12,82 | 11,36 | 98.105.300 |
| 28 oct 2022 | 13,49 | 13,59 | 13,27 | 13,45 | 11,92 | 49.455.500 |
| 27 oct 2022 | 13,68 | 13,99 | 13,59 | 13,69 | 12,13 | 37.745.700 |
| 26 oct 2022 | 13,32 | 13,91 | 13,27 | 13,53 | 11,99 | 45.635.700 |
| 25 oct 2022 | 13,97 | 14,23 | 13,81 | 13,92 | 12,34 | 33.885.800 |
| 24 oct 2022 | 15,37 | 15,43 | 14,12 | 14,19 | 12,58 | 60.590.800 |
| 21 oct 2022 | 15,39 | 16,32 | 15,33 | 16,05 | 14,23 | 57.591.800 |
| 20 oct 2022 | 15,18 | 15,44 | 15,09 | 15,44 | 13,68 | 35.179.500 |
| 19 oct 2022 | 14,35 | 14,89 | 14,33 | 14,87 | 13,18 | 34.953.100 |
| 18 oct 2022 | 14,09 | 14,39 | 13,87 | 14,35 | 12,72 | 29.747.100 |
| 17 oct 2022 | 14,02 | 14,30 | 13,81 | 13,98 | 12,39 | 33.764.800 |
| 14 oct 2022 | 14,32 | 14,36 | 13,94 | 13,95 | 12,36 | 28.354.700 |
| 13 oct 2022 | 13,75 | 14,75 | 13,67 | 14,43 | 12,79 | 41.672.800 |
| 12 oct 2022 | 13,92 | 14,01 | 13,68 | 13,89 | 12,31 | 21.681.000 |
| 11 oct 2022 | 14,01 | 14,34 | 13,95 | 14,00 | 12,41 | 27.825.800 |
| 10 oct 2022 | 14,46 | 14,63 | 14,21 | 14,24 | 12,62 | 24.259.600 |
| 07 oct 2022 | 14,50 | 14,75 | 14,25 | 14,35 | 12,72 | 30.981.800 |
| 06 oct 2022 | 14,15 | 14,51 | 14,10 | 14,51 | 12,86 | 30.531.500 |
| 05 oct 2022 | 13,67 | 14,23 | 13,66 | 14,11 | 12,51 | 29.996.000 |
| 04 oct 2022 | 14,22 | 14,25 | 13,60 | 13,67 | 12,12 | 34.259.900 |
| 03 oct 2022 | 13,73 | 13,95 | 13,53 | 13,90 | 12,32 | 63.172.900 |
| 30 sept 2022 | 12,04 | 12,60 | 12,00 | 12,34 | 10,94 | 36.385.800 |
| 29 sept 2022 | 11,98 | 12,23 | 11,85 | 12,14 | 10,76 | 33.330.700 |
| 28 sept 2022 | 12,34 | 12,35 | 11,95 | 12,26 | 10,87 | 37.504.900 |
| 27 sept 2022 | 12,36 | 12,51 | 12,19 | 12,25 | 10,86 | 28.769.700 |
| 26 sept 2022 | 12,33 | 12,48 | 12,01 | 12,16 | 10,78 | 39.167.600 |
| 23 sept 2022 | 13,25 | 13,28 | 12,47 | 12,55 | 11,12 | 43.210.900 |
| 22 sept 2022 | 13,58 | 13,92 | 13,42 | 13,82 | 12,25 | 25.083.700 |
| 21 sept 2022 | 13,67 | 13,73 | 13,34 | 13,43 | 11,90 | 25.307.100 |
| 20 sept 2022 | 13,42 | 13,69 | 13,39 | 13,54 | 12,00 | 23.318.200 |
| 19 sept 2022 | 12,88 | 13,62 | 12,84 | 13,52 | 11,98 | 26.546.500 |
| *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.
