QEP - QEP Resources, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 nov. 20193,48003,54003,31003,35003,35002.735.903
14 nov. 20190.02 Dividendo
13 nov. 20193,54003,63003,47003,49003,47005.858.500
12 nov. 20193,58003,67003,53003,57003,54955.136.100
11 nov. 20193,59003,71003,50003,54003,51976.672.900
08 nov. 20193,56003,75003,52003,71003,68877.724.300
07 nov. 20193,72003,80003,57003,63003,60927.190.100
06 nov. 20193,75003,86003,60003,61003,58934.972.600
05 nov. 20193,77003,92003,68003,79003,76836.815.600
04 nov. 20193,61003,78003,57003,73003,70868.477.300
01 nov. 20193,38003,63003,36003,52003,49985.251.800
31 oct. 20193,37003,42003,15003,33003,31096.078.700
30 oct. 20193,77003,79003,34003,36003,34076.889.100
29 oct. 20193,54003,77003,50003,71003,68877.442.500
28 oct. 20193,85003,88003,56003,59003,56948.389.900
25 oct. 20193,46003,75003,41003,65003,62918.792.200
24 oct. 20193,51003,69003,43003,45003,430220.491.800
23 oct. 20192,83003,25002,75003,12003,102111.273.600
22 oct. 20192,81002,98002,58002,83002,813811.685.500
21 oct. 20192,73002,81002,67002,74002,72435.760.000
18 oct. 20192,96002,97002,70002,71002,69455.745.300
17 oct. 20192,85003,01002,81002,96002,94304.553.100
16 oct. 20192,90002,98002,84002,86002,84366.177.700
15 oct. 20192,87003,07002,79002,94002,92327.477.300
14 oct. 20193,10003,13002,84002,90002,88347.350.100
11 oct. 20193,10003,24003,05003,22003,20159.520.500
10 oct. 20193,12003,15002,98003,07003,05245.569.300
09 oct. 20193,19003,20003,03003,12003,10215.016.000
08 oct. 20193,06003,25003,04003,14003,12204.975.200
07 oct. 20193,14003,26003,03003,14003,12206.435.300
04 oct. 20193,20003,22002,97003,15003,13197.538.100
03 oct. 20193,06003,18003,02003,15003,13194.529.200
02 oct. 20193,35003,35003,04003,10003,08228.261.100
01 oct. 20193,71003,78003,37003,38003,36065.591.600
30 sept. 20193,79003,86003,68003,70003,67885.922.200
27 sept. 20193,86003,96003,79003,82003,79814.496.300
26 sept. 20194,05004,12003,81003,95003,92743.612.100
25 sept. 20194,13004,22004,05004,11004,08644.649.300
24 sept. 20194,33004,36004,11004,22004,19585.209.200
23 sept. 20194,25004,42004,19004,36004,33507.537.500
20 sept. 20194,18004,33004,13004,30004,275446.679.500
19 sept. 20194,18004,18003,94004,13004,10635.657.200
18 sept. 20194,14004,29004,10004,12004,09645.026.600
17 sept. 20194,94004,94004,19004,21004,18597.228.700
16 sept. 20194,67005,11004,26004,98004,951520.212.200
13 sept. 20194,09004,18003,85004,08004,05667.586.000
12 sept. 20193,94004,09003,85003,99003,96714.980.200
11 sept. 20194,19004,37003,95004,15004,12626.170.700
10 sept. 20194,21004,34004,07004,14004,11637.862.600
09 sept. 20193,91004,18003,84004,17004,14618.254.900
06 sept. 20193,93003,96003,73003,79003,76833.210.700
05 sept. 20193,90004,16003,87003,98003,95724.958.500
04 sept. 20193,66003,89003,57003,84003,81805.960.700
03 sept. 20193,51003,58003,34003,53003,50984.387.300
30 ago. 20193,90003,92003,48003,56003,53963.353.900
29 ago. 20193,82003,97003,79003,90003,87775.812.100
28 ago. 20193,58003,84003,53003,78003,75834.493.400
27 ago. 20193,68003,71003,46003,55003,52974.348.700
26 ago. 20193,78003,82003,60003,65003,62918.469.500
23 ago. 20193,75003,77003,47003,51003,48994.320.700
22 ago. 20193,97004,03003,85003,85003,82793.915.700
21 ago. 20193,97004,05003,90003,98003,95725.769.900
20 ago. 20194,07004,10003,85003,91003,88764.302.500
19 ago. 20194,03004,21004,03004,10004,07656.255.700
19 ago. 20190.02 Dividendo
16 ago. 20193,88004,03003,76004,01003,96716.973.300
15 ago. 20193,75003,86003,71003,76003,71983.942.200
14 ago. 20194,00004,00003,74003,78003,73965.780.600
13 ago. 20194,16004,32004,10004,19004,14524.698.700
12 ago. 20194,26004,26004,02004,20004,15514.713.500
09 ago. 20194,12004,25003,96004,18004,13536.593.100
08 ago. 20193,99004,09003,88004,09004,04637.948.800
07 ago. 20193,50004,16003,39004,00003,957213.814.200
06 ago. 20194,23004,34004,03004,03003,98697.586.800
05 ago. 20194,37004,40004,20004,21004,16507.129.700
02 ago. 20194,60004,63004,31004,54004,49156.298.300
01 ago. 20194,78004,81004,47004,60004,55086.289.100
31 jul. 20195,08005,22004,93004,95004,89715.214.000
30 jul. 20194,66005,13004,61005,08005,02575.338.200
29 jul. 20194,82004,86004,62004,72004,66956.515.300
26 jul. 20194,92004,95004,69004,82004,76857.513.600
25 jul. 20195,27005,35004,81004,84004,788310.551.400
24 jul. 20195,20005,32005,09005,27005,21375.372.500
23 jul. 20195,13005,27005,07005,21005,15438.637.400
22 jul. 20195,30005,35005,05005,15005,09497.761.700
19 jul. 20195,76005,95005,00005,32005,263119.852.200
18 jul. 20196,24006,39006,16006,31006,24256.522.100
17 jul. 20196,41006,52006,32006,32006,25245.071.800
16 jul. 20196,73006,73006,42006,50006,43056.889.600
15 jul. 20197,09007,13006,68006,76006,68775.431.900
12 jul. 20197,06007,11006,95007,06006,98452.934.400
11 jul. 20197,23007,23007,01007,06006,98452.769.100
10 jul. 20197,24007,28007,06007,20007,12303.978.900
09 jul. 20197,13007,21006,98007,19007,11313.937.600
08 jul. 20197,24007,36007,18007,25007,17254.056.300
05 jul. 20197,14007,39007,14007,29007,21214.363.800
03 jul. 20197,19007,35007,09007,18007,10323.024.100
02 jul. 20197,04007,17006,97007,12007,04396.779.100
01 jul. 20197,39007,42006,96007,05006,97466.288.000
28 jun. 20197,05007,25006,97007,23007,152731.756.300
*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