QEP - QEP Resources, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar. 20200,40000,40000,38000,38000,38006.132.400
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
02 ene. 20204,57004,59004,31004,45004,40785.699.600
31 dic. 20194,40004,62004,35004,50004,45734.639.800
30 dic. 20194,36004,55004,36004,46004,417710.287.500
27 dic. 20194,46004,46004,32004,33004,28903.565.300
26 dic. 20194,45004,50004,38004,42004,37812.954.100
24 dic. 20194,38004,50004,34004,38004,33851.747.500
23 dic. 20194,16004,38004,16004,36004,31873.958.200
20 dic. 20194,31004,31004,05004,13004,090913.622.000
19 dic. 20194,19004,31004,16004,28004,23946.604.100
18 dic. 20194,05004,32004,01004,19004,15036.970.700
17 dic. 20193,84004,10003,82004,08004,04137.151.600
16 dic. 20193,70003,87003,66003,82003,78384.200.100
13 dic. 20193,86003,88003,56003,62003,58577.142.400
12 dic. 20193,63003,87003,63003,82003,78389.823.300
11 dic. 20193,67003,73003,58003,61003,57584.681.900
10 dic. 20193,62003,73003,58003,65003,61546.396.600
09 dic. 20193,45003,68003,45003,63003,595611.749.000
06 dic. 20193,42003,54003,39003,49003,45697.463.900
05 dic. 20193,41003,46003,28003,35003,31826.680.900
04 dic. 20193,23003,42003,21003,38003,34807.718.800
03 dic. 20193,16003,26003,12003,16003,13005.544.100
02 dic. 20193,28003,38003,17003,20003,16975.953.000
29 nov. 20193,27003,36003,25003,27003,23901.725.900
27 nov. 20193,24003,36003,19003,34003,30834.681.600
26 nov. 20193,29003,32003,17003,22003,18958.860.600
25 nov. 20193,25003,36003,19003,32003,28857.478.100
22 nov. 20193,21003,31003,15003,29003,25886.142.000
21 nov. 20193,18003,27003,09003,18003,14997.542.800
20 nov. 20193,10003,25002,99003,13003,10037.858.600
19 nov. 20193,20003,20002,97003,07003,04097.941.600
18 nov. 20193,45003,46003,21003,22003,18954.507.800
15 nov. 20193,39003,54003,35003,49003,45692.828.400
14 nov. 20193,48003,54003,31003,35003,31822.889.600
14 nov. 20190.02 Dividendo
13 nov. 20193,54003,63003,47003,49003,43715.858.500
12 nov. 20193,58003,67003,53003,57003,51595.136.100
11 nov. 20193,59003,71003,50003,54003,48646.672.900
08 nov. 20193,56003,75003,52003,71003,65387.724.300
07 nov. 20193,72003,80003,57003,63003,57507.190.100
06 nov. 20193,75003,86003,60003,61003,55534.972.600
*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