Mercados españoles cerrados en 4 hrs 7 min

Schlumberger Limited (SLB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,66+0,20 (+0,44%)
Al cierre: 04:00PM EDT
45,91 +0,25 (+0,55%)
Antes de la apertura: 07:17AM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202445,6746,0045,4645,6645,6626.455.400
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
27 feb 202448,9349,0148,1648,4648,158.009.200
26 feb 202448,7049,0248,4148,5648,255.793.800
23 feb 202448,8849,0748,4248,8248,517.420.700
22 feb 202449,1749,6048,8349,2648,958.047.900
21 feb 202448,7849,2848,5949,2148,909.695.300
20 feb 202448,5148,8948,2648,5248,2110.236.400
16 feb 202448,7048,8948,2648,5748,266.360.500
15 feb 202447,8548,8747,7448,5848,279.901.900
14 feb 202448,0248,0247,2447,7547,459.389.200
13 feb 202448,0648,3047,0047,5847,2811.578.800
12 feb 202447,5548,6247,4748,1447,8413.460.800
09 feb 202447,5747,8546,9147,0846,788.258.300
08 feb 202447,3047,9347,1147,7947,4912.157.800
07 feb 202448,2248,3647,1047,4547,1511.848.000
06 feb 202448,4748,6147,8248,0147,7112.807.900
06 feb 20240.275 Dividendo
05 feb 202448,6949,0848,2448,5547,9718.305.800
02 feb 202448,9049,1848,4949,0048,4119.020.300
01 feb 202449,0549,5748,3649,0048,4118.539.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...