Mercados españoles cerrados

Petroleo Brasileiro SA Petrobras (PJXB.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,57+0,13 (+2,05%)
Al cierre: 10:49AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20246,506,576,506,576,57500
20 jun 20246,436,436,436,436,43-
19 jun 20246,376,436,376,436,43154
18 jun 20246,286,366,286,346,341160
17 jun 20246,396,436,256,256,25455
14 jun 20246,466,466,466,466,46-
13 jun 20246,576,576,466,466,46310
12 jun 20246,806,806,576,576,571010
12 jun 20241.043242 Dividendo
11 jun 20246,816,816,816,815,76-
10 jun 20247,007,006,816,815,76600
07 jun 20247,007,007,007,005,93-
06 jun 20247,007,007,007,005,93-
05 jun 20247,057,057,027,025,95100
04 jun 20247,217,217,057,055,97800
03 jun 20246,977,216,977,216,10200
31 may 20246,936,936,936,935,87-
30 may 20246,936,936,936,935,87-
29 may 20246,936,936,936,935,87-
28 may 20246,926,936,926,935,87300
27 may 20246,926,926,926,925,86-
24 may 20246,926,926,926,925,86100
23 may 20246,946,986,946,985,91500
22 may 20246,946,946,946,945,87-
21 may 20246,946,946,946,945,87-
20 may 20246,946,946,946,945,8770
17 may 20246,906,906,906,905,84-
16 may 20246,966,966,906,905,84150
15 may 20247,307,306,966,965,90724
14 may 20247,657,657,507,506,35600
13 may 20247,657,657,657,656,48-
10 may 20247,657,657,657,656,48-
09 may 20247,657,657,657,656,48-
08 may 20247,607,607,607,606,43-
07 may 20247,607,607,607,606,43-
06 may 20247,617,617,617,616,45-
03 may 20247,797,797,797,796,60-
03 may 20241.776022 Dividendo
02 may 20247,807,807,807,805,10-
30 abr 20247,807,807,807,805,10-
29 abr 20247,807,807,807,805,10-
26 abr 20247,767,767,707,705,04290
26 abr 20241.150024 Dividendo
25 abr 20247,787,787,767,764,331000
24 abr 20247,787,787,787,784,33-
23 abr 20247,787,787,787,784,33-
22 abr 20247,787,787,787,784,3355
19 abr 20247,387,577,387,504,181100
18 abr 20247,317,317,317,314,07-
17 abr 20247,247,247,247,244,03-
16 abr 20247,267,317,247,244,031250
15 abr 20247,547,547,547,544,20-
12 abr 20247,517,567,517,564,21540
11 abr 20247,527,607,527,604,23500
10 abr 20247,427,527,427,524,19470
09 abr 20247,327,427,327,424,13200
08 abr 20247,327,327,327,324,08-
05 abr 20247,337,337,337,334,08-
04 abr 20247,367,367,337,334,081000
03 abr 20247,417,417,367,364,10200
02 abr 20247,177,417,177,414,13370
28 mar 20247,037,177,037,173,99710
27 mar 20247,037,037,037,033,92-
26 mar 20247,037,037,037,033,92-
25 mar 20246,967,056,967,033,924175
22 mar 20246,966,966,966,963,88-
21 mar 20246,906,966,906,963,881000
20 mar 20246,786,906,786,903,842800
19 mar 20246,706,706,706,703,73-
18 mar 20246,976,976,706,703,73175
15 mar 20246,976,976,976,973,88-
14 mar 20247,007,006,976,973,881000
13 mar 20246,947,096,947,093,95300
12 mar 20246,706,966,706,963,881500
11 mar 20246,856,856,856,853,82-
08 mar 20247,737,736,856,853,825800
07 mar 20247,757,757,737,734,31500
06 mar 20247,687,687,687,684,28-
05 mar 20247,757,757,717,714,291045
04 mar 20247,797,797,767,764,32300
01 mar 20247,727,797,727,794,34600
29 feb 20247,877,877,727,724,30500
28 feb 20248,168,168,088,084,505040
27 feb 20248,138,258,138,254,601000
26 feb 20248,038,138,038,134,532010
23 feb 20248,248,248,038,034,471050
22 feb 20248,258,258,258,254,59-
21 feb 20248,158,258,158,254,59300
20 feb 20248,348,348,158,154,54345
19 feb 20248,308,348,308,344,651000
16 feb 20248,098,168,098,164,54390
15 feb 20248,098,098,098,094,51-
14 feb 20248,108,108,008,094,513375
13 feb 20248,138,228,138,184,561560
12 feb 20248,068,158,068,154,541570
09 feb 20248,008,058,008,054,48200
08 feb 20248,008,008,008,004,46-
07 feb 20248,008,008,008,004,46-
06 feb 20247,828,007,828,004,462000
05 feb 20247,857,857,857,854,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...