Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,3122%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) BTC-EUR
41.040,81 +778,50 (+1,93%)
Schlumberger Limited (SLB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 48,43 | 49,10 | 48,12 | 48,80 | 48,80 | 12.010.833 |
| 07 dic 2023 | 49,39 | 49,41 | 48,09 | 48,46 | 48,46 | 12.955.100 |
| 06 dic 2023 | 50,27 | 50,77 | 48,97 | 49,13 | 49,13 | 13.575.300 |
| 05 dic 2023 | 51,66 | 51,74 | 50,50 | 50,61 | 50,61 | 6.902.700 |
| 04 dic 2023 | 51,98 | 52,49 | 51,41 | 52,03 | 52,03 | 7.772.600 |
| 01 dic 2023 | 51,98 | 53,09 | 51,73 | 52,39 | 52,39 | 6.377.200 |
| 30 nov 2023 | 52,58 | 53,40 | 51,55 | 52,04 | 52,04 | 11.520.300 |
| 29 nov 2023 | 52,70 | 52,76 | 51,48 | 51,87 | 51,87 | 8.002.000 |
| 28 nov 2023 | 52,70 | 52,87 | 52,16 | 52,31 | 52,31 | 5.620.900 |
| 27 nov 2023 | 52,48 | 52,64 | 51,75 | 52,55 | 52,55 | 6.371.200 |
| 24 nov 2023 | 52,74 | 53,09 | 52,48 | 52,60 | 52,60 | 3.077.600 |
| 22 nov 2023 | 51,57 | 52,73 | 50,78 | 52,52 | 52,52 | 7.941.900 |
| 21 nov 2023 | 52,23 | 52,84 | 51,99 | 52,72 | 52,72 | 6.888.800 |
| 20 nov 2023 | 53,44 | 53,44 | 52,60 | 52,74 | 52,74 | 8.086.900 |
| 17 nov 2023 | 52,77 | 53,36 | 52,23 | 52,85 | 52,85 | 14.077.300 |
| 16 nov 2023 | 53,19 | 53,60 | 51,32 | 52,11 | 52,11 | 11.053.300 |
| 15 nov 2023 | 54,32 | 54,71 | 53,44 | 53,68 | 53,68 | 8.328.000 |
| 14 nov 2023 | 54,18 | 54,71 | 53,86 | 54,35 | 54,35 | 6.989.700 |
| 13 nov 2023 | 53,30 | 54,36 | 53,03 | 54,00 | 54,00 | 6.853.600 |
| 10 nov 2023 | 53,27 | 53,49 | 52,67 | 53,30 | 53,30 | 9.267.900 |
| 09 nov 2023 | 53,13 | 53,53 | 52,58 | 52,74 | 52,74 | 9.278.600 |
| 08 nov 2023 | 52,89 | 53,64 | 52,44 | 52,93 | 52,93 | 13.767.100 |
| 07 nov 2023 | 55,35 | 55,50 | 53,00 | 53,33 | 53,33 | 17.838.000 |
| 06 nov 2023 | 57,41 | 57,47 | 56,20 | 56,48 | 56,48 | 5.165.500 |
| 03 nov 2023 | 57,41 | 57,75 | 56,59 | 56,87 | 56,87 | 5.895.900 |
| 02 nov 2023 | 55,88 | 57,43 | 55,71 | 57,36 | 57,36 | 5.811.800 |
| 01 nov 2023 | 56,00 | 56,70 | 55,62 | 55,86 | 55,86 | 6.197.300 |
| 31 oct 2023 | 56,11 | 56,50 | 55,44 | 55,66 | 55,66 | 8.045.900 |
| 30 oct 2023 | 56,32 | 56,53 | 55,35 | 56,40 | 56,40 | 6.698.000 |
| 27 oct 2023 | 56,00 | 56,18 | 55,02 | 55,83 | 55,83 | 6.944.500 |
| 26 oct 2023 | 56,01 | 56,63 | 55,25 | 55,87 | 55,87 | 8.157.500 |
| 25 oct 2023 | 56,88 | 57,27 | 55,72 | 56,62 | 56,62 | 8.571.800 |
| 24 oct 2023 | 58,94 | 59,05 | 56,97 | 57,00 | 57,00 | 8.407.100 |
| 23 oct 2023 | 58,39 | 59,03 | 56,89 | 58,84 | 58,84 | 9.655.500 |
| 20 oct 2023 | 59,22 | 60,20 | 56,74 | 58,21 | 58,21 | 13.100.700 |
| 19 oct 2023 | 60,03 | 60,85 | 59,41 | 59,97 | 59,97 | 7.488.400 |
| 18 oct 2023 | 60,36 | 61,20 | 60,35 | 60,59 | 60,59 | 6.964.100 |
| 17 oct 2023 | 59,27 | 60,39 | 59,14 | 60,24 | 60,24 | 6.525.000 |
| 16 oct 2023 | 59,41 | 59,74 | 58,78 | 59,45 | 59,45 | 5.949.900 |
| 13 oct 2023 | 59,40 | 59,82 | 58,85 | 58,96 | 58,96 | 6.819.500 |
| 12 oct 2023 | 59,48 | 59,62 | 57,78 | 58,37 | 58,37 | 5.023.100 |
| 11 oct 2023 | 58,02 | 58,89 | 57,76 | 58,76 | 58,76 | 5.641.100 |
| 10 oct 2023 | 58,32 | 58,98 | 57,95 | 58,62 | 58,62 | 6.608.900 |
| 09 oct 2023 | 57,27 | 58,52 | 56,97 | 58,24 | 58,24 | 6.667.700 |
| 06 oct 2023 | 55,58 | 56,22 | 54,81 | 55,70 | 55,70 | 8.642.600 |
| 05 oct 2023 | 55,53 | 56,46 | 55,12 | 55,40 | 55,40 | 7.491.800 |
| 04 oct 2023 | 57,74 | 57,87 | 55,32 | 55,83 | 55,83 | 10.923.300 |
| 03 oct 2023 | 57,50 | 58,64 | 57,20 | 58,61 | 58,61 | 8.407.900 |
| 02 oct 2023 | 58,32 | 58,48 | 56,86 | 57,94 | 57,94 | 7.553.600 |
| 29 sept 2023 | 60,75 | 60,84 | 58,20 | 58,30 | 58,30 | 11.278.100 |
| 28 sept 2023 | 60,55 | 61,41 | 60,31 | 60,94 | 60,94 | 7.574.000 |
| 27 sept 2023 | 60,00 | 61,07 | 59,58 | 60,80 | 60,80 | 7.663.100 |
| 26 sept 2023 | 59,15 | 59,78 | 58,97 | 59,13 | 59,13 | 5.796.100 |
| 25 sept 2023 | 58,93 | 59,88 | 58,74 | 59,84 | 59,84 | 6.279.300 |
| 22 sept 2023 | 59,18 | 59,50 | 58,84 | 59,04 | 59,04 | 5.979.000 |
| 21 sept 2023 | 60,10 | 60,10 | 58,63 | 58,82 | 58,82 | 6.841.600 |
| 20 sept 2023 | 60,13 | 61,04 | 59,75 | 59,79 | 59,79 | 5.351.100 |
| 19 sept 2023 | 61,70 | 61,70 | 59,83 | 60,43 | 60,43 | 9.067.700 |
| 18 sept 2023 | 61,00 | 61,78 | 60,82 | 61,21 | 61,21 | 6.232.100 |
| 15 sept 2023 | 61,06 | 61,42 | 60,07 | 60,58 | 60,58 | 19.777.100 |
| 14 sept 2023 | 61,37 | 61,66 | 60,84 | 61,60 | 61,60 | 6.862.500 |
| 13 sept 2023 | 61,93 | 62,03 | 60,47 | 60,62 | 60,62 | 7.914.300 |
| 12 sept 2023 | 61,30 | 62,12 | 60,85 | 62,10 | 62,10 | 11.476.400 |
| 11 sept 2023 | 61,01 | 61,40 | 60,38 | 60,77 | 60,77 | 8.392.300 |
| 08 sept 2023 | 60,62 | 61,16 | 59,82 | 60,17 | 60,17 | 8.323.600 |
| 07 sept 2023 | 60,97 | 61,38 | 60,69 | 60,83 | 60,83 | 7.867.600 |
| 06 sept 2023 | 60,32 | 61,36 | 60,10 | 61,00 | 61,00 | 9.299.800 |
| 05 sept 2023 | 60,20 | 61,15 | 59,96 | 60,21 | 60,21 | 8.428.600 |
| 01 sept 2023 | 59,85 | 60,49 | 59,49 | 60,12 | 60,12 | 6.898.600 |
| 31 ago 2023 | 59,12 | 59,38 | 58,25 | 58,96 | 58,96 | 10.102.500 |
| 30 ago 2023 | 58,74 | 59,01 | 58,36 | 59,00 | 59,00 | 5.843.100 |
| 29 ago 2023 | 57,95 | 58,43 | 57,18 | 58,22 | 58,22 | 4.911.000 |
| 28 ago 2023 | 56,62 | 57,94 | 56,62 | 57,83 | 57,83 | 4.813.200 |
| 25 ago 2023 | 57,19 | 57,24 | 56,15 | 56,46 | 56,46 | 8.619.100 |
| 24 ago 2023 | 57,41 | 58,01 | 56,71 | 56,79 | 56,79 | 6.685.900 |
| 23 ago 2023 | 55,68 | 58,15 | 55,52 | 57,89 | 57,89 | 10.717.600 |
| 22 ago 2023 | 57,36 | 57,46 | 56,25 | 56,41 | 56,41 | 8.609.900 |
| 21 ago 2023 | 58,49 | 58,83 | 57,04 | 57,44 | 57,44 | 6.269.300 |
| 18 ago 2023 | 57,18 | 58,16 | 56,96 | 58,03 | 58,03 | 7.095.100 |
| 17 ago 2023 | 58,76 | 59,04 | 57,74 | 57,89 | 57,89 | 5.925.600 |
| 16 ago 2023 | 58,32 | 58,81 | 57,52 | 57,77 | 57,77 | 6.234.300 |
| 15 ago 2023 | 58,84 | 58,86 | 57,87 | 58,33 | 58,33 | 6.040.000 |
| 14 ago 2023 | 59,45 | 59,80 | 59,08 | 59,52 | 59,52 | 5.736.400 |
| 11 ago 2023 | 58,84 | 59,93 | 58,73 | 59,65 | 59,65 | 7.090.900 |
| 10 ago 2023 | 59,39 | 59,95 | 58,34 | 58,92 | 58,92 | 8.857.100 |
| 09 ago 2023 | 59,00 | 60,12 | 58,69 | 59,51 | 59,51 | 11.975.900 |
| 08 ago 2023 | 56,80 | 58,61 | 56,08 | 58,51 | 58,51 | 7.751.000 |
| 07 ago 2023 | 57,90 | 58,41 | 57,68 | 57,97 | 57,97 | 5.956.400 |
| 04 ago 2023 | 58,24 | 58,60 | 57,57 | 57,67 | 57,67 | 7.624.800 |
| 03 ago 2023 | 57,71 | 58,38 | 57,31 | 57,98 | 57,98 | 7.387.300 |
| 02 ago 2023 | 57,22 | 57,67 | 56,44 | 57,47 | 57,47 | 6.726.900 |
| 01 ago 2023 | 58,02 | 58,22 | 56,98 | 57,61 | 57,61 | 6.930.400 |
| 31 jul 2023 | 57,57 | 58,70 | 57,38 | 58,34 | 58,34 | 8.278.400 |
| 28 jul 2023 | 57,12 | 57,44 | 56,64 | 57,15 | 57,15 | 7.019.900 |
| 27 jul 2023 | 57,97 | 58,14 | 56,82 | 57,02 | 57,02 | 7.791.900 |
| 26 jul 2023 | 57,05 | 58,22 | 57,01 | 57,67 | 57,67 | 8.113.500 |
| 25 jul 2023 | 57,08 | 58,12 | 56,77 | 57,88 | 57,88 | 10.686.100 |
| 24 jul 2023 | 56,22 | 57,09 | 55,92 | 57,02 | 57,02 | 10.596.100 |
| 21 jul 2023 | 55,82 | 56,61 | 54,70 | 56,01 | 56,01 | 16.637.900 |
| 20 jul 2023 | 57,65 | 57,91 | 56,69 | 57,26 | 57,26 | 9.963.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.