QEP - QEP Resources, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jul. 20201,26001,28001,14001,14001,14005.800.800
08 jul. 20201,34001,36001,21001,28001,28008.500.600
07 jul. 20201,35001,38001,30001,36001,36005.114.000
06 jul. 20201,37001,40001,29001,40001,400010.794.700
02 jul. 20201,37001,39001,29001,32001,32004.795.000
01 jul. 20201,33001,40001,29001,34001,34006.198.200
30 jun. 20201,28001,35001,25001,29001,29005.495.000
29 jun. 20201,23001,34001,20001,26001,26008.017.400
26 jun. 20201,21001,23001,16001,22001,220032.091.700
25 jun. 20201,16001,33001,10001,22001,220010.675.100
24 jun. 20201,33001,41001,17001,22001,220013.134.000
23 jun. 20201,60001,60001,39001,41001,410013.650.600
22 jun. 20201,61001,62001,50001,56001,560010.236.700
19 jun. 20201,80001,82001,56001,59001,590031.699.000
18 jun. 20201,58001,78001,55001,72001,720011.896.100
17 jun. 20201,77001,78001,60001,60001,600010.127.800
16 jun. 20201,89001,89001,71001,81001,810010.542.300
15 jun. 20201,50001,72001,45001,70001,700015.480.700
12 jun. 20201,84001,85001,56001,70001,700010.742.000
11 jun. 20201,55001,80001,52001,56001,560013.890.200
10 jun. 20201,88002,14001,51001,96001,960017.205.300
09 jun. 20202,21002,33002,07002,27002,270012.447.600
08 jun. 20202,28002,54002,07002,50002,500030.834.600
05 jun. 20201,64001,82001,36001,78001,780032.737.800
04 jun. 20201,02001,13000,98001,08001,080011.251.100
03 jun. 20201,02001,07000,96001,02001,020014.269.000
02 jun. 20200,91001,00000,91000,97000,97009.590.000
01 jun. 20200,90000,91000,83000,90000,90007.344.900
29 may. 20200,93000,97000,85000,85000,850012.639.000
28 may. 20200,95001,00000,90000,93000,93009.624.800
27 may. 20201,03001,04000,90000,99000,990011.356.800
26 may. 20200,81000,98000,80000,97000,970017.358.800
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. 20201,17001,20000,88000,99000,990053.726.400
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
*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