Mercados españoles cerrados

Schlumberger Limited (SLB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,67+0,95 (+1,95%)
Al cierre: 04:00PM EDT
49,62 -0,05 (-0,10%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202449,4850,9448,3549,6749,6717.658.600
18 jul 202448,7749,3448,5848,7248,7210.758.700
17 jul 202448,7549,2648,5648,9048,908.453.300
16 jul 202447,5148,9547,4448,7248,728.220.200
15 jul 202446,7948,6846,5747,9647,9611.441.800
12 jul 202446,7646,7646,1646,4246,426.584.000
11 jul 202445,3846,3145,1546,1946,196.239.400
10 jul 202445,1045,3044,7845,2845,288.538.300
09 jul 202445,8945,9345,1645,2045,206.740.300
08 jul 202446,0146,3545,7846,2446,245.470.400
05 jul 202447,1847,3445,9646,1446,147.917.100
03 jul 202447,0247,5446,9147,3147,316.655.500
02 jul 202447,0247,2746,1546,6946,697.927.800
01 jul 202447,4847,4846,4846,5846,588.464.000
28 jun 202447,2547,6246,8447,1847,1814.139.900
27 jun 202446,4847,0446,3947,0147,019.948.000
26 jun 202447,3547,4646,2146,2346,2313.501.700
25 jun 202446,9847,6446,9147,5247,5214.305.000
24 jun 202445,9447,6745,8747,4847,4819.090.400
21 jun 202445,6746,0045,4645,6645,6626.457.000
20 jun 202444,4445,8244,3445,4645,4614.612.900
18 jun 202444,2845,1943,8144,4444,4413.068.900
17 jun 202443,1043,8543,0143,6343,6311.065.500
14 jun 202443,4643,4642,6143,0043,0012.740.300
13 jun 202444,4444,6843,4343,8143,8112.180.200
12 jun 202445,4245,5044,6744,7144,718.142.100
11 jun 202444,5845,0844,2744,9644,968.300.300
10 jun 202444,5545,3043,9444,9844,9812.967.800
07 jun 202443,4344,7243,3644,5544,5515.023.100
06 jun 202443,0743,7542,7743,6643,6610.522.200
05 jun 202443,6243,7242,7843,2043,2010.660.500
05 jun 20240.275 Dividendo
04 jun 202443,7543,8642,9643,4143,1315.700.900
03 jun 202446,1546,1543,8144,0743,7915.482.100
31 may 202445,6646,0345,4645,8945,6041.723.600
30 may 202445,6046,1845,4545,5945,3014.337.100
29 may 202446,0046,4245,4145,6445,3513.138.900
28 may 202446,5447,2346,3246,5346,2410.387.400
24 may 202446,5946,8746,1246,2445,956.800.300
23 may 202446,6247,1546,0446,3246,038.766.100
22 may 202448,2248,2946,2546,4846,1911.801.400
21 may 202448,2449,1248,2048,2947,986.926.500
20 may 202448,6048,6747,8848,2347,926.877.400
17 may 202448,7048,7748,2948,5948,285.534.400
16 may 202447,9848,6647,9748,4248,117.625.100
15 may 202448,6748,6747,4048,3148,006.939.700
14 may 202448,9049,0048,0148,6248,318.404.900
13 may 202448,7448,9548,5548,7548,446.555.800
10 may 202448,7748,8348,1348,5048,199.206.600
09 may 202448,0448,6347,9548,4848,176.367.600
08 may 202447,6548,1847,5847,8647,566.453.400
07 may 202447,9448,4447,7948,1747,868.587.000
06 may 202448,0848,5547,8147,9647,669.857.700
03 may 202447,9747,9747,1347,6647,3611.007.400
02 may 202447,5648,0047,2647,5847,288.933.600
01 may 202447,4047,7846,9247,1646,8611.217.900
30 abr 202448,9349,3547,4347,4847,1814.143.700
29 abr 202449,0549,4048,6149,2148,908.941.700
26 abr 202449,3349,6548,9949,2048,898.250.900
25 abr 202449,2849,6348,6649,4449,137.966.900
24 abr 202449,2449,7148,6249,1148,8010.180.400
23 abr 202449,2549,8448,9349,5549,2411.136.300
22 abr 202449,3750,0548,7049,5149,2010.880.000
19 abr 202449,6650,7749,0249,8549,5316.839.600
18 abr 202451,1951,7750,8050,9450,628.422.100
17 abr 202451,5451,9650,7550,8150,497.821.600
16 abr 202451,5051,7050,6951,4151,0810.349.000
15 abr 202452,7052,9151,4551,6751,349.480.000
12 abr 202454,1054,6351,8752,0051,6713.005.100
11 abr 202454,3054,3753,1554,0053,667.522.300
10 abr 202453,8854,5253,3054,2053,868.179.200
09 abr 202454,5054,6153,8754,1753,836.686.500
08 abr 202455,4455,6553,9654,0453,708.975.900
05 abr 202454,5055,2953,9855,0354,6810.008.800
04 abr 202454,8655,0053,9754,2753,9312.040.800
03 abr 202455,2455,3554,2954,8654,5113.255.900
02 abr 202454,9555,2553,1854,6854,3318.540.100
01 abr 202455,1555,4954,4355,2254,874.871.500
28 mar 202455,4255,6954,6854,8154,468.032.400
27 mar 202454,0554,9253,9054,9054,556.995.700
26 mar 202454,3854,6053,9754,0753,735.912.600
25 mar 202454,2954,7454,2054,3153,977.975.300
22 mar 202454,6955,0853,5853,9953,659.009.500
21 mar 202454,4854,8054,3354,4454,106.457.200
20 mar 202454,1254,5753,9254,4054,066.819.300
19 mar 202453,5354,5553,4654,4854,137.467.600
18 mar 202453,2053,6852,7053,4353,095.667.300
15 mar 202452,8053,9252,8052,8752,5416.718.500
14 mar 202452,8053,7252,8053,2352,899.387.200
13 mar 202452,2652,7351,9852,5752,248.861.000
12 mar 202451,8451,8451,0751,5751,246.986.100
11 mar 202450,1251,5850,1251,5351,2010.392.700
08 mar 202450,6950,8250,1850,4050,087.026.500
07 mar 202449,9950,9549,9250,7850,468.501.400
06 mar 202450,5050,5249,6050,0349,717.861.000
05 mar 202449,2150,0449,2149,6649,356.684.300
04 mar 202449,5549,9649,0149,4249,117.684.100
01 mar 202449,0049,7248,8149,3549,047.879.300
29 feb 202448,5748,8848,1348,3348,0212.542.800
28 feb 202448,2448,7447,9548,1647,856.991.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...