Mercados españoles cerrados

Schlumberger Limited (SLB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,85-1,09 (-2,14%)
Al cierre: 04:00PM EDT
49,80 -0,05 (-0,10%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202449,6650,7749,0249,8549,8516.839.600
18 abr 202451,1951,7750,8050,9450,948.422.100
17 abr 202451,5451,9650,7550,8150,817.821.600
16 abr 202451,5051,7050,6951,4151,4110.349.000
15 abr 202452,7052,9151,4551,6751,679.480.000
12 abr 202454,1054,6351,8752,0052,0013.005.100
11 abr 202454,3054,3753,1554,0054,007.522.300
10 abr 202453,8854,5253,3054,2054,208.179.200
09 abr 202454,5054,6153,8754,1754,176.686.500
08 abr 202455,4455,6553,9654,0454,048.975.900
05 abr 202454,5055,2953,9855,0355,0310.008.800
04 abr 202454,8655,0053,9754,2754,2712.040.800
03 abr 202455,2455,3554,2954,8654,8613.255.900
02 abr 202454,9555,2553,1854,6854,6818.540.100
01 abr 202455,1555,4954,4355,2255,224.871.500
28 mar 202455,4255,6954,6854,8154,818.032.400
27 mar 202454,0554,9253,9054,9054,906.995.700
26 mar 202454,3854,6053,9754,0754,075.912.600
25 mar 202454,2954,7454,2054,3154,317.975.300
22 mar 202454,6955,0853,5853,9953,999.009.500
21 mar 202454,4854,8054,3354,4454,446.457.200
20 mar 202454,1254,5753,9254,4054,406.819.300
19 mar 202453,5354,5553,4654,4854,487.467.600
18 mar 202453,2053,6852,7053,4353,435.667.300
15 mar 202452,8053,9252,8052,8752,8716.718.500
14 mar 202452,8053,7252,8053,2353,239.387.200
13 mar 202452,2652,7351,9852,5752,578.861.000
12 mar 202451,8451,8451,0751,5751,576.986.100
11 mar 202450,1251,5850,1251,5351,5310.392.700
08 mar 202450,6950,8250,1850,4050,407.026.500
07 mar 202449,9950,9549,9250,7850,788.501.400
06 mar 202450,5050,5249,6050,0350,037.861.000
05 mar 202449,2150,0449,2149,6649,666.684.300
04 mar 202449,5549,9649,0149,4249,427.684.100
01 mar 202449,0049,7248,8149,3549,357.879.300
29 feb 202448,5748,8848,1348,3348,3312.542.800
28 feb 202448,2448,7447,9548,1648,166.991.600
27 feb 202448,9349,0148,1648,4648,468.009.200
26 feb 202448,7049,0248,4148,5648,565.793.800
23 feb 202448,8849,0748,4248,8248,827.420.700
22 feb 202449,1749,6048,8349,2649,268.047.900
21 feb 202448,7849,2848,5949,2149,219.695.300
20 feb 202448,5148,8948,2648,5248,5210.236.400
16 feb 202448,7048,8948,2648,5748,576.360.500
15 feb 202447,8548,8747,7448,5848,589.901.900
14 feb 202448,0248,0247,2447,7547,759.389.200
13 feb 202448,0648,3047,0047,5847,5811.578.800
12 feb 202447,5548,6247,4748,1448,1413.460.800
09 feb 202447,5747,8546,9147,0847,088.258.300
08 feb 202447,3047,9347,1147,7947,7912.157.800
07 feb 202448,2248,3647,1047,4547,4511.848.000
06 feb 202448,4748,6147,8248,0148,0112.807.900
06 feb 20240.275 Dividendo
05 feb 202448,6949,0848,2448,5548,2718.305.800
02 feb 202448,9049,1848,4949,0048,7219.020.300
01 feb 202449,0549,5748,3649,0048,7218.539.700
31 ene 202449,4549,6948,2548,7048,4226.286.300
30 ene 202448,8849,5747,7549,3549,0747.358.300
29 ene 202452,7853,2352,4053,2052,9010.072.600
26 ene 202452,4153,2452,3152,9252,629.172.000
25 ene 202452,0952,4951,3352,4752,1711.845.300
24 ene 202450,8051,7650,5751,6751,3810.498.000
23 ene 202450,4651,5250,2750,4250,1311.432.900
22 ene 202449,5651,3649,3750,6850,3918.491.300
19 ene 202449,5450,3549,0049,6449,3620.325.300
18 ene 202447,9048,8147,7148,5648,2813.695.800
17 ene 202447,4248,6047,1747,8947,6212.992.700
16 ene 202449,8650,1448,2348,3048,0314.966.000
12 ene 202449,7149,9649,3049,9549,6712.725.600
11 ene 202448,7748,8548,3348,8048,528.783.200
10 ene 202448,5148,9247,8848,4548,1817.704.900
09 ene 202450,1250,1248,5048,5648,2818.420.800
08 ene 202450,5950,7849,4050,3250,0316.693.600
05 ene 202451,9352,6351,7051,8651,579.827.700
04 ene 202453,0153,3551,6451,6951,408.268.800
03 ene 202451,8753,0051,6652,6552,356.572.400
02 ene 202452,4452,8551,8351,9851,6912.105.200
29 dic 202352,2552,4051,7752,0451,758.641.800
28 dic 202352,7653,1252,1752,2451,946.995.300
27 dic 202353,4853,9852,8853,0352,737.132.900
26 dic 202353,8654,3753,5753,6853,385.632.300
22 dic 202352,9953,4352,7353,0852,785.115.200
21 dic 202352,5053,0352,2152,5852,287.470.900
20 dic 202352,7553,9852,5152,5552,256.480.200
19 dic 202352,4353,0752,2752,9852,687.351.000
18 dic 202353,0753,8452,2452,2851,989.356.700
15 dic 202352,0852,5051,6152,1951,8921.720.200
14 dic 202349,9952,7549,8952,4252,1219.567.600
13 dic 202349,3249,6148,4449,1948,9110.502.400
12 dic 202348,4949,2648,2049,0448,768.871.400
11 dic 202349,0049,6348,8349,1548,878.820.900
08 dic 202348,4349,1148,1248,8048,5213.209.200
07 dic 202349,3949,4148,0948,4648,1912.955.100
06 dic 202350,2750,7748,9749,1348,8513.575.300
05 dic 202351,6651,7450,5050,6150,326.902.700
05 dic 20230.25 Dividendo
04 dic 202351,9852,4951,4152,0351,497.772.600
01 dic 202351,9853,0951,7352,3951,846.377.200
30 nov 202352,5853,4051,5552,0451,5011.520.300
29 nov 202352,7052,7651,4851,8751,338.002.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...