Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.444,11 +1.139,40 (+1,95%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 269,47 | 272,23 | 269,14 | 269,62 | 269,62 | 4.425.658 |
| 01 may 2024 | 268,75 | 271,72 | 263,69 | 267,66 | 267,66 | 6.334.677 |
| 30 abr 2024 | 273,28 | 274,31 | 268,96 | 269,32 | 269,32 | 2.086.573 |
| 29 abr 2024 | 267,66 | 274,09 | 267,66 | 273,60 | 273,60 | 2.045.207 |
| 26 abr 2024 | 273,00 | 273,00 | 265,02 | 268,87 | 268,87 | 2.059.204 |
| 25 abr 2024 | 276,50 | 277,35 | 272,11 | 275,15 | 275,15 | 1.788.446 |
| 24 abr 2024 | 274,30 | 276,07 | 271,76 | 275,52 | 275,52 | 1.560.582 |
| 23 abr 2024 | 272,93 | 275,57 | 270,77 | 275,23 | 275,23 | 1.874.579 |
| 22 abr 2024 | 269,04 | 274,80 | 266,79 | 273,51 | 273,51 | 2.043.564 |
| 19 abr 2024 | 269,40 | 273,30 | 268,65 | 270,31 | 270,31 | 2.900.079 |
| 18 abr 2024 | 269,23 | 270,15 | 267,26 | 267,97 | 267,97 | 1.413.247 |
| 17 abr 2024 | 266,84 | 269,31 | 264,63 | 267,79 | 267,79 | 1.151.280 |
| 16 abr 2024 | 269,00 | 270,35 | 265,43 | 267,26 | 267,26 | 1.818.915 |
| 15 abr 2024 | 273,27 | 273,76 | 268,86 | 269,00 | 269,00 | 1.404.381 |
| 12 abr 2024 | 277,00 | 278,83 | 269,55 | 270,80 | 270,80 | 1.962.883 |
| 11 abr 2024 | 275,50 | 275,68 | 271,17 | 274,74 | 274,74 | 1.494.738 |
| 10 abr 2024 | 271,96 | 275,83 | 271,64 | 275,32 | 275,32 | 1.241.880 |
| 09 abr 2024 | 271,69 | 273,39 | 270,27 | 272,28 | 272,28 | 1.240.610 |
| 08 abr 2024 | 273,30 | 273,48 | 270,29 | 270,51 | 270,51 | 1.971.658 |
| 05 abr 2024 | 271,00 | 274,67 | 269,73 | 272,78 | 272,78 | 1.882.251 |
| 04 abr 2024 | 269,81 | 270,35 | 268,07 | 269,84 | 269,84 | 1.288.455 |
| 03 abr 2024 | 269,98 | 270,39 | 268,03 | 269,73 | 269,73 | 1.550.656 |
| 02 abr 2024 | 265,29 | 269,89 | 264,64 | 269,45 | 269,45 | 1.395.097 |
| 01 abr 2024 | 262,31 | 264,72 | 260,77 | 263,96 | 263,96 | 1.304.421 |
| 28 mar 2024 | 261,45 | 263,08 | 260,24 | 262,50 | 262,50 | 2.215.808 |
| 27 mar 2024 | 255,44 | 260,11 | 255,44 | 260,00 | 260,00 | 869.385 |
| 26 mar 2024 | 258,46 | 259,17 | 255,96 | 256,85 | 256,85 | 1.123.076 |
| 25 mar 2024 | 255,53 | 260,42 | 255,53 | 258,21 | 258,21 | 1.124.820 |
| 22 mar 2024 | 255,56 | 255,95 | 254,03 | 255,53 | 255,53 | 742.410 |
| 21 mar 2024 | 253,96 | 256,36 | 253,39 | 255,43 | 255,43 | 1.125.030 |
| 20 mar 2024 | 253,11 | 255,00 | 252,26 | 254,02 | 254,02 | 930.666 |
| 19 mar 2024 | 251,95 | 255,23 | 251,79 | 254,34 | 254,34 | 892.013 |
| 18 mar 2024 | 251,19 | 254,08 | 250,00 | 251,95 | 251,95 | 1.826.754 |
| 15 mar 2024 | 249,38 | 252,40 | 249,07 | 249,96 | 249,96 | 6.158.220 |
| 14 mar 2024 | 246,28 | 250,63 | 246,28 | 250,47 | 250,47 | 1.857.871 |
| 13 mar 2024 | 245,18 | 247,61 | 245,18 | 245,73 | 245,73 | 1.733.208 |
| 12 mar 2024 | 245,00 | 245,42 | 242,90 | 243,39 | 243,39 | 1.689.386 |
| 11 mar 2024 | 242,72 | 244,86 | 241,48 | 244,64 | 244,64 | 1.498.157 |
| 08 mar 2024 | 241,32 | 243,55 | 240,27 | 243,52 | 243,52 | 1.966.183 |
| 07 mar 2024 | 239,55 | 242,85 | 239,48 | 241,38 | 241,38 | 2.061.451 |
| 06 mar 2024 | 239,35 | 241,84 | 238,50 | 240,06 | 240,06 | 2.134.085 |
| 05 mar 2024 | 234,36 | 238,79 | 234,35 | 237,25 | 237,25 | 2.367.107 |
| 04 mar 2024 | 237,49 | 237,50 | 234,20 | 234,70 | 234,70 | 2.223.864 |
| 01 mar 2024 | 234,75 | 238,43 | 234,70 | 237,27 | 237,27 | 2.191.650 |
| 01 mar 2024 | 2.56 Dividendo | |||||
| 29 feb 2024 | 235,45 | 236,14 | 234,20 | 235,19 | 232,63 | 3.009.000 |
| 28 feb 2024 | 234,25 | 236,69 | 232,88 | 234,81 | 232,25 | 2.345.164 |
| 27 feb 2024 | 235,00 | 235,82 | 232,75 | 233,75 | 231,21 | 2.200.153 |
| 26 feb 2024 | 232,27 | 234,93 | 230,74 | 233,96 | 231,41 | 1.946.249 |
| 23 feb 2024 | 231,59 | 233,25 | 229,79 | 232,48 | 229,95 | 2.129.048 |
| 22 feb 2024 | 231,89 | 234,97 | 230,27 | 233,92 | 231,37 | 3.161.212 |
| 21 feb 2024 | 229,85 | 233,84 | 229,27 | 233,74 | 231,20 | 3.507.015 |
| 20 feb 2024 | 231,57 | 232,11 | 228,82 | 229,14 | 226,65 | 3.728.380 |
| 16 feb 2024 | 232,00 | 234,12 | 231,00 | 231,57 | 229,05 | 2.683.874 |
| 15 feb 2024 | 224,48 | 232,16 | 224,48 | 231,55 | 229,03 | 3.283.847 |
| 14 feb 2024 | 227,63 | 229,50 | 224,63 | 225,35 | 222,90 | 2.200.762 |
| 13 feb 2024 | 230,43 | 231,13 | 225,73 | 226,81 | 224,34 | 1.742.376 |
| 12 feb 2024 | 227,70 | 230,09 | 227,57 | 229,34 | 226,84 | 2.387.207 |
| 09 feb 2024 | 231,73 | 233,40 | 226,83 | 227,22 | 224,75 | 1.544.333 |
| 08 feb 2024 | 228,00 | 232,45 | 227,65 | 231,76 | 229,24 | 1.511.330 |
| 07 feb 2024 | 228,05 | 229,18 | 225,85 | 227,76 | 225,28 | 1.378.497 |
| 06 feb 2024 | 227,10 | 230,00 | 226,10 | 228,05 | 225,57 | 1.700.963 |
| 05 feb 2024 | 226,40 | 227,94 | 224,20 | 226,16 | 223,70 | 2.185.035 |
| 02 feb 2024 | 230,29 | 231,70 | 226,66 | 227,47 | 224,99 | 1.899.117 |
| 01 feb 2024 | 230,47 | 231,98 | 226,88 | 228,55 | 226,06 | 2.302.138 |
| 31 ene 2024 | 233,85 | 234,29 | 229,48 | 229,83 | 227,33 | 2.396.815 |
| 30 ene 2024 | 229,29 | 234,38 | 228,52 | 234,14 | 231,59 | 1.957.381 |
| 29 ene 2024 | 229,66 | 230,74 | 227,97 | 230,41 | 227,90 | 1.850.102 |
| 26 ene 2024 | 227,86 | 230,58 | 226,50 | 230,44 | 227,93 | 2.344.042 |
| 25 ene 2024 | 223,85 | 228,52 | 222,97 | 228,27 | 225,79 | 2.089.888 |
| 24 ene 2024 | 220,39 | 222,96 | 218,90 | 222,96 | 220,53 | 1.602.036 |
| 23 ene 2024 | 215,94 | 220,24 | 215,90 | 219,14 | 216,75 | 2.112.825 |
| 22 ene 2024 | 216,00 | 216,88 | 214,23 | 216,49 | 214,13 | 2.844.459 |
| 19 ene 2024 | 216,51 | 217,11 | 215,77 | 216,83 | 214,47 | 3.348.620 |
| 18 ene 2024 | 217,00 | 217,31 | 214,92 | 216,63 | 214,27 | 2.825.274 |
| 17 ene 2024 | 216,22 | 219,21 | 215,77 | 217,12 | 214,76 | 2.402.292 |
| 16 ene 2024 | 222,93 | 223,69 | 218,01 | 218,01 | 215,64 | 1.707.339 |
| 12 ene 2024 | 223,99 | 225,18 | 221,75 | 223,69 | 221,26 | 2.018.616 |
| 11 ene 2024 | 222,13 | 222,95 | 220,34 | 220,37 | 217,97 | 1.960.756 |
| 10 ene 2024 | 223,15 | 223,17 | 220,04 | 221,02 | 218,61 | 1.447.858 |
| 09 ene 2024 | 226,52 | 227,00 | 222,32 | 223,13 | 220,70 | 1.712.939 |
| 08 ene 2024 | 226,10 | 226,41 | 222,20 | 226,35 | 223,89 | 2.208.197 |
| 05 ene 2024 | 231,64 | 232,21 | 229,27 | 230,08 | 227,58 | 1.571.799 |
| 04 ene 2024 | 234,00 | 235,01 | 229,29 | 229,62 | 227,12 | 1.588.931 |
| 03 ene 2024 | 229,88 | 232,80 | 228,64 | 232,37 | 229,84 | 2.450.545 |
| 02 ene 2024 | 227,02 | 231,79 | 226,88 | 230,28 | 227,77 | 2.119.921 |
| 29 dic 2023 | 225,97 | 226,10 | 223,80 | 224,88 | 222,43 | 2.197.135 |
| 28 dic 2023 | 227,30 | 228,57 | 224,85 | 224,85 | 222,40 | 2.005.111 |
| 27 dic 2023 | 229,06 | 230,55 | 227,98 | 228,83 | 226,34 | 1.146.649 |
| 26 dic 2023 | 230,43 | 231,55 | 229,82 | 229,99 | 227,49 | 1.599.292 |
| 22 dic 2023 | 230,59 | 231,31 | 228,61 | 228,63 | 226,14 | 2.031.916 |
| 21 dic 2023 | 227,69 | 229,05 | 226,75 | 228,74 | 226,25 | 1.395.023 |
| 20 dic 2023 | 232,46 | 233,19 | 226,96 | 227,02 | 224,55 | 2.632.670 |
| 19 dic 2023 | 229,10 | 232,20 | 228,91 | 231,48 | 228,96 | 1.864.239 |
| 18 dic 2023 | 230,18 | 232,15 | 228,74 | 228,79 | 226,30 | 1.771.268 |
| 15 dic 2023 | 226,71 | 227,40 | 225,61 | 227,15 | 224,68 | 3.951.497 |
| 14 dic 2023 | 224,12 | 229,74 | 224,12 | 228,45 | 225,96 | 2.835.881 |
| 13 dic 2023 | 219,91 | 222,99 | 219,66 | 222,62 | 220,20 | 2.861.760 |
| 12 dic 2023 | 221,72 | 221,84 | 219,28 | 220,28 | 217,88 | 2.462.436 |
| 11 dic 2023 | 223,05 | 224,31 | 221,54 | 223,43 | 221,00 | 2.006.169 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.