Mercados españoles cerrados en 4 hrs 45 min

Schlumberger Limited (SLB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,47+1,22 (+2,17%)
Al cierre: 04:00PM EST
57,74 +0,27 (+0,47%)
Antes de la apertura: 06:25AM EST
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202356,6257,5555,3057,4757,478.579.200
25 ene 202355,1556,5054,2756,2556,259.053.000
24 ene 202354,0762,7854,0755,4755,478.784.400
23 ene 202357,5057,7055,2355,8655,8615.090.600
20 ene 202357,4958,9956,2257,3557,3519.200.400
19 ene 202356,2957,9456,2157,3857,3815.283.700
18 ene 202358,9459,4557,0357,1357,1311.332.700
17 ene 202358,1558,9357,9658,4658,468.467.200
13 ene 202357,9958,5257,3358,2858,287.341.400
12 ene 202356,2358,6156,1858,0058,0012.857.100
11 ene 202355,9556,7555,7356,3256,328.856.900
10 ene 202355,6056,1754,9555,9655,967.080.300
09 ene 202355,2856,2855,1055,6455,6412.104.300
06 ene 202353,4554,7053,3054,5054,5010.166.500
05 ene 202351,6653,2151,6652,6752,676.622.100
04 ene 202350,4652,0350,1951,7051,709.069.800
03 ene 202352,8653,5950,3651,5051,508.487.800
30 dic 202252,5253,5552,4053,4653,464.620.100
29 dic 202252,4153,1652,0652,9152,915.200.000
28 dic 202253,3753,6451,9952,6052,607.192.700
27 dic 202253,3453,8752,7953,5053,506.200.900
23 dic 202252,2053,0051,3852,9952,998.082.300
22 dic 202253,3253,5350,1351,3951,397.574.500
21 dic 202252,8553,5951,9253,3153,319.019.500
20 dic 202249,9552,0949,8251,7651,7611.496.100
19 dic 202249,9650,5449,4249,8349,837.447.000
16 dic 202248,9549,4648,2549,3849,3822.945.200
15 dic 202250,1250,4549,3550,1150,1111.048.100
14 dic 202251,3351,5649,9450,4350,4310.212.200
13 dic 202250,2551,3849,9551,0551,0511.659.700
12 dic 202247,0649,2147,0049,1049,1011.416.900
09 dic 202249,9250,5346,8346,9746,9716.079.900
08 dic 202250,9151,6249,5049,9249,929.367.800
07 dic 202250,9851,8049,5549,8049,809.700.900
06 dic 202250,9452,1050,4850,8850,8812.311.000
06 dic 20220.175 Dividendo
05 dic 202253,5354,1850,9551,3851,2112.047.000
02 dic 202251,5052,8851,2952,7952,619.378.600
01 dic 202252,3252,7451,4651,7651,588.152.900
30 nov 202251,5851,9050,4851,5551,3719.230.300
29 nov 202250,6051,3949,9351,0550,8810.809.300
28 nov 202249,5150,8349,0849,8849,7115.397.500
25 nov 202251,1451,5250,5350,8350,664.951.900
23 nov 202252,4552,8951,0651,4251,2410.463.200
22 nov 202253,0253,7751,8353,6453,468.969.800
21 nov 202251,2452,6948,8652,2752,0918.814.400
18 nov 202251,8553,6150,8853,4453,2612.140.200
17 nov 202252,0052,8651,4252,8352,659.868.200
16 nov 202254,1554,6152,6152,9952,8113.414.600
15 nov 202254,4555,0053,5854,6754,489.513.400
14 nov 202254,6256,0453,8754,0753,899.089.200
11 nov 202254,1955,2654,1754,8254,6314.725.000
10 nov 202253,7954,1652,4553,1052,9213.088.700
09 nov 202254,0954,0952,7953,0752,8921.809.000
08 nov 202254,8155,1254,1854,6954,5015.249.600
07 nov 202253,0055,1152,8154,8154,6219.928.100
04 nov 202253,3554,0352,2353,1052,9216.764.500
03 nov 202250,6152,1350,5051,8051,6215.764.600
02 nov 202251,2752,3850,7051,1450,9711.892.300
01 nov 202252,7052,9451,5051,5551,3711.932.200
31 oct 202250,0152,4250,0152,0351,8516.663.800
28 oct 202251,0451,7149,7750,4550,2815.772.800
27 oct 202253,0053,6051,5051,6851,5018.298.200
26 oct 202252,9353,8952,1452,1852,0018.232.500
25 oct 202251,8952,6851,2152,4752,2918.932.500
24 oct 202250,0652,5149,6652,1551,9727.296.600
21 oct 202246,9750,5446,7950,4150,2435.351.400
20 oct 202246,0046,2345,2445,6945,5315.915.700
19 oct 202244,0045,6243,8445,4745,3216.869.400
18 oct 202243,4243,9742,5643,3643,219.734.500
17 oct 202243,0043,4142,2142,8642,7110.330.300
14 oct 202243,5444,1042,0942,1642,0211.504.700
13 oct 202241,8144,3341,7844,1944,0416.364.400
12 oct 202241,5042,3341,2042,0241,8811.271.700
11 oct 202241,2742,2941,1041,7641,6210.474.800
10 oct 202242,3343,0241,5942,1341,9910.380.600
07 oct 202242,5343,1241,6842,5942,4415.953.800
06 oct 202241,3842,8441,2242,4942,3516.403.000
05 oct 202239,1341,9439,1341,5741,4328.104.400
04 oct 202239,1739,8438,5939,1238,9916.268.000
03 oct 202237,5838,5337,3238,3038,1713.978.200
30 sept 202235,4736,6135,2735,9035,7815.329.800
29 sept 202235,1536,0134,3035,9735,8512.191.700
28 sept 202234,4135,6434,1035,4435,3212.205.400
27 sept 202234,6035,3033,8633,9833,8612.712.500
26 sept 202234,9535,3533,8033,8633,7412.006.400
23 sept 202236,2536,4634,3835,0034,8817.421.000
22 sept 202238,1038,7437,8438,2338,1012.875.000
21 sept 202239,1139,4337,5537,5837,459.153.000
20 sept 202238,7138,7538,0438,5038,379.360.500
19 sept 202237,1739,0337,0938,9738,847.377.600
16 sept 202239,3039,3837,6438,3738,2416.890.300
15 sept 202239,3640,0439,1539,6339,509.945.700
14 sept 202238,9840,4538,9840,2440,109.958.200
13 sept 202239,5740,0738,2338,4738,3411.124.100
12 sept 202240,0340,4839,5940,1540,018.935.200
09 sept 202239,0539,8738,6639,6539,519.628.600
08 sept 202237,3938,5137,1738,1738,0414.681.800
07 sept 202236,4437,1835,9937,0636,9311.759.900
06 sept 202238,2438,5337,1437,3637,2310.785.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...