QEP - QEP Resources, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 20194,18004,33004,13004,30004,300046.679.500
19 sept. 20194,18004,18003,94004,13004,13005.657.200
18 sept. 20194,14004,29004,10004,12004,12005.026.600
17 sept. 20194,94004,94004,19004,21004,21007.228.700
16 sept. 20194,67005,11004,26004,98004,980020.212.200
13 sept. 20194,09004,18003,85004,08004,08007.586.000
12 sept. 20193,94004,09003,85003,99003,99004.980.200
11 sept. 20194,19004,37003,95004,15004,15006.170.700
10 sept. 20194,21004,34004,07004,14004,14007.862.600
09 sept. 20193,91004,18003,84004,17004,17008.254.900
06 sept. 20193,93003,96003,73003,79003,79003.210.700
05 sept. 20193,90004,16003,87003,98003,98004.958.500
04 sept. 20193,66003,89003,57003,84003,84005.960.700
03 sept. 20193,51003,58003,34003,53003,53004.387.300
30 ago. 20193,90003,92003,48003,56003,56003.353.900
29 ago. 20193,82003,97003,79003,90003,90005.812.100
28 ago. 20193,58003,84003,53003,78003,78004.493.400
27 ago. 20193,68003,71003,46003,55003,55004.348.700
26 ago. 20193,78003,82003,60003,65003,65008.469.500
23 ago. 20193,75003,77003,47003,51003,51004.320.700
22 ago. 20193,97004,03003,85003,85003,85003.915.700
21 ago. 20193,97004,05003,90003,98003,98005.769.900
20 ago. 20194,07004,10003,85003,91003,91004.302.500
19 ago. 20194,03004,21004,03004,10004,10006.255.700
19 ago. 20190.02 Dividendo
16 ago. 20193,88004,03003,76004,01003,99006.973.300
15 ago. 20193,75003,86003,71003,76003,74123.942.200
14 ago. 20194,00004,00003,74003,78003,76115.780.600
13 ago. 20194,16004,32004,10004,19004,16914.698.700
12 ago. 20194,26004,26004,02004,20004,17914.713.500
09 ago. 20194,12004,25003,96004,18004,15926.593.100
08 ago. 20193,99004,09003,88004,09004,06967.948.800
07 ago. 20193,50004,16003,39004,00003,980013.814.200
06 ago. 20194,23004,34004,03004,03004,00997.586.800
05 ago. 20194,37004,40004,20004,21004,18907.129.700
02 ago. 20194,60004,63004,31004,54004,51746.298.300
01 ago. 20194,78004,81004,47004,60004,57716.289.100
31 jul. 20195,08005,22004,93004,95004,92535.214.000
30 jul. 20194,66005,13004,61005,08005,05475.338.200
29 jul. 20194,82004,86004,62004,72004,69656.515.300
26 jul. 20194,92004,95004,69004,82004,79607.513.600
25 jul. 20195,27005,35004,81004,84004,815910.551.400
24 jul. 20195,20005,32005,09005,27005,24375.372.500
23 jul. 20195,13005,27005,07005,21005,18408.637.400
22 jul. 20195,30005,35005,05005,15005,12437.761.700
19 jul. 20195,76005,95005,00005,32005,293519.852.200
18 jul. 20196,24006,39006,16006,31006,27856.522.800
17 jul. 20196,41006,52006,32006,32006,28855.071.800
16 jul. 20196,73006,73006,42006,50006,46766.889.600
15 jul. 20197,09007,13006,68006,76006,72635.431.900
12 jul. 20197,06007,11006,95007,06007,02482.934.400
11 jul. 20197,23007,23007,01007,06007,02482.769.100
10 jul. 20197,24007,28007,06007,20007,16413.978.900
09 jul. 20197,13007,21006,98007,19007,15413.937.600
08 jul. 20197,24007,36007,18007,25007,21384.056.300
05 jul. 20197,14007,39007,14007,29007,25364.363.800
03 jul. 20197,19007,35007,09007,18007,14423.024.100
02 jul. 20197,04007,17006,97007,12007,08456.779.100
01 jul. 20197,39007,42006,96007,05007,01486.317.500
28 jun. 20197,05007,25006,97007,23007,193931.756.300
27 jun. 20197,11007,17006,90006,99006,95516.693.900
26 jun. 20196,26007,23006,14007,11007,07458.434.000
25 jun. 20196,03006,17005,88006,13006,09944.056.800
24 jun. 20196,11006,22005,96006,01005,98003.163.400
21 jun. 20196,32006,43006,04006,11006,07957.667.500
20 jun. 20196,29006,50006,22006,32006,28854.384.700
19 jun. 20196,15006,19006,00006,11006,07953.397.100
18 jun. 20196,10006,32006,05006,16006,12933.649.000
17 jun. 20195,87006,11005,84006,06006,02982.185.500
14 jun. 20195,95006,03005,77005,91005,88053.743.800
13 jun. 20195,92006,04005,76005,96005,93033.809.000
12 jun. 20196,20006,23005,79005,80005,77114.557.800
11 jun. 20196,16006,33005,99006,26006,22884.912.100
10 jun. 20196,41006,46006,09006,13006,09943.932.900
07 jun. 20196,38006,56006,14006,41006,37806.011.300
06 jun. 20196,49006,77006,48006,68006,64674.945.300
05 jun. 20196,94006,97006,33006,48006,44776.787.200
04 jun. 20196,91007,05006,79006,97006,93522.938.000
03 jun. 20197,01007,10006,80006,84006,80593.952.100
31 may. 20196,81007,07006,67006,91006,87554.898.100
30 may. 20197,36007,41006,96007,01006,97503.741.400
29 may. 20197,14007,38007,03007,36007,32332.439.100
28 may. 20197,38007,50007,30007,31007,27352.257.200
24 may. 20197,57007,61007,24007,37007,33324.617.500
23 may. 20197,46007,56007,22007,48007,44274.485.000
22 may. 20197,93008,02007,66007,68007,64174.181.100
21 may. 20198,04008,11007,80008,06008,01984.987.600
20 may. 20197,47008,17007,33007,90007,86068.689.300
17 may. 20197,78007,87007,49007,50007,46261.756.600
16 may. 20197,74007,92007,70007,90007,86061.478.900
15 may. 20197,56007,71007,46007,71007,67152.344.000
14 may. 20197,36007,64007,35007,60007,56213.353.900
13 may. 20197,37007,53007,30007,35007,31333.528.400
10 may. 20197,49007,56007,35007,54007,50241.736.100
09 may. 20197,35007,60007,33007,53007,49243.204.900
08 may. 20197,35007,59007,35007,43007,39293.727.200
07 may. 20197,29007,48007,23007,38007,34322.883.600
06 may. 20197,22007,48007,20007,45007,41283.265.100
03 may. 20197,20007,40007,13007,34007,30341.716.400
02 may. 20197,05007,26006,98007,16007,12434.476.100
*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