QEP - QEP Resources, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 20200,76560,82990,80000,81460,8146714.469
22 may. 20200,77000,80000,76000,79000,79004.954.800
21 may. 20200,78000,80000,75000,78000,78006.366.800
20 may. 20200,80000,82000,77000,80000,80006.027.200
19 may. 20200,84000,84000,77000,77000,77006.323.000
18 may. 20200,81000,88000,77000,80000,800010.977.000
15 may. 20200,70000,75000,66000,73000,73004.708.800
14 may. 20200,70000,73000,60000,69000,69007.321.800
13 may. 20200,81000,82000,70000,71000,71007.143.200
12 may. 20200,85000,90000,80000,81000,810010.012.500
11 may. 20200,82000,87000,79000,84000,84006.737.300
08 may. 20200,80000,85000,77000,84000,84006.513.000
07 may. 20200,79000,82000,78000,79000,79006.175.700
06 may. 20200,87000,88000,71000,77000,770010.845.600
05 may. 20200,96000,97000,85000,86000,860012.123.900
04 may. 20200,87000,94000,78000,89000,890011.190.700
01 may. 20200,95001,02000,82000,92000,920016.180.200
30 abr. 20201,17001,20000,88000,99000,990053.866.400
29 abr. 20200,63000,75000,59000,72000,720024.345.000
28 abr. 20200,51000,56000,50000,55000,55009.540.600
27 abr. 20200,49000,50000,43000,48000,480010.775.800
24 abr. 20200,69000,71000,51000,54000,540019.941.600
23 abr. 20200,57000,64000,50000,56000,560025.924.600
22 abr. 20200,36000,44000,36000,43000,430014.636.400
21 abr. 20200,29000,35000,28000,34000,340013.253.600
20 abr. 20200,30000,32000,27000,30000,300011.863.000
17 abr. 20200,32000,33000,29000,31000,31009.267.800
16 abr. 20200,33000,33000,28000,28000,28009.252.800
15 abr. 20200,36000,36000,28000,31000,310015.248.200
14 abr. 20200,38000,39000,36000,36000,36006.430.800
13 abr. 20200,42000,44000,36000,37000,370012.098.300
09 abr. 20200,39000,45000,35000,37000,370013.919.500
08 abr. 20200,38000,40000,33000,35000,350011.807.900
07 abr. 20200,38000,41000,36000,37000,370010.506.700
06 abr. 20200,37000,38000,31000,36000,36009.172.400
03 abr. 20200,33000,38000,28000,36000,360012.241.300
02 abr. 20200,31000,33000,28000,29000,290012.069.300
01 abr. 20200,32000,32000,26000,28000,280011.608.700
31 mar. 20200,34000,34000,31000,33000,33009.640.700
30 mar. 20200,40000,40000,31000,31000,310012.722.700
27 mar. 20200,40000,40000,38000,38000,38006.157.700
26 mar. 20200,43000,43000,38000,40000,40006.287.800
25 mar. 20200,41000,46000,39000,43000,43008.821.500
24 mar. 20200,41000,52000,38000,43000,43007.634.600
23 mar. 20200,42000,43000,38000,38000,38008.131.800
20 mar. 20200,47000,50000,40000,41000,410013.689.900
19 mar. 20200,41000,50000,40000,46000,460012.863.900
18 mar. 20200,47000,54000,38000,40000,40007.966.700
17 mar. 20200,64000,64000,45000,48000,480010.895.800
16 mar. 20200,49000,88000,49000,56000,560014.162.900
13 mar. 20200,66000,87000,48000,86000,860020.224.500
12 mar. 20200,62000,72000,49000,53000,530014.762.000
11 mar. 20200,62000,74000,55000,61000,610013.536.800
10 mar. 20200,77000,82000,51000,65000,650019.043.400
09 mar. 20200,92000,92000,50000,59000,590027.921.800
06 mar. 20201,80001,82001,41001,44001,440012.194.300
05 mar. 20202,04002,08001,87001,88001,88005.612.200
05 mar. 20200.02 Dividendo
04 mar. 20202,13002,27002,02002,11002,09007.484.100
03 mar. 20202,23002,23002,01002,06002,04059.995.700
02 mar. 20202,37002,39002,11002,17002,149410.544.800
28 feb. 20201,97002,25001,94002,25002,228710.136.500
27 feb. 20201,62002,22001,62002,12002,099915.187.200
26 feb. 20202,31002,35002,12002,17002,14947.759.400
25 feb. 20202,43002,47002,23002,27002,24858.068.500
24 feb. 20202,42002,49002,36002,41002,387211.524.100
21 feb. 20202,75002,75002,55002,60002,57549.156.300
20 feb. 20202,81002,88002,79002,79002,76366.205.900
19 feb. 20202,70002,83002,68002,79002,76366.468.500
18 feb. 20202,68002,72002,61002,65002,62498.939.200
14 feb. 20202,90002,93002,70002,71002,68434.345.900
13 feb. 20202,89003,03002,83002,86002,83297.555.800
12 feb. 20202,86003,08002,85002,90002,87258.326.700
11 feb. 20202,90002,92002,71002,77002,743714.215.100
10 feb. 20202,88002,97002,78002,82002,79338.334.500
07 feb. 20202,94002,95002,84002,91002,88246.577.800
06 feb. 20203,04003,05002,89002,97002,94187.766.700
05 feb. 20202,87003,05002,85003,04003,011213.452.500
04 feb. 20203,13003,14002,77002,80002,773512.204.900
03 feb. 20203,16003,27003,02003,03003,00138.114.800
31 ene. 20203,19003,26003,10003,17003,14008.702.400
30 ene. 20203,21003,34003,15003,30003,268711.902.800
29 ene. 20203,29003,41003,22003,28003,24896.564.100
28 ene. 20203,14003,32003,09003,26003,22918.130.700
27 ene. 20203,05003,18003,03003,05003,02117.959.200
24 ene. 20203,16003,19003,02003,16003,13005.558.400
23 ene. 20203,31003,35003,18003,20003,16979.123.200
22 ene. 20203,65003,65003,41003,44003,40744.469.700
21 ene. 20203,88003,89003,65003,67003,63525.191.300
17 ene. 20203,97004,02003,84003,93003,892712.289.500
16 ene. 20203,94004,07003,89003,90003,86304.438.800
15 ene. 20203,99004,01003,82003,89003,85314.940.900
14 ene. 20203,99004,05003,87004,02003,98193.463.300
13 ene. 20204,06004,10003,92003,95003,91265.925.800
10 ene. 20204,20004,21004,04004,07004,03144.176.100
09 ene. 20204,38004,39004,12004,24004,19988.703.100
08 ene. 20204,66004,68004,34004,39004,34845.406.500
07 ene. 20204,67004,69004,51004,68004,63564.356.600
06 ene. 20204,78004,80004,67004,71004,66544.550.000
03 ene. 20204,64004,75004,57004,72004,67538.778.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines