Mercados españoles cerrados

Schlumberger Limited (SLB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,80+0,34 (+0,70%)
Al cierre: 04:00PM EST
48,98 +0,18 (+0,37%)
Después del cierre: 07:12PM EST
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202348,4349,1048,1248,8048,8012.010.833
07 dic 202349,3949,4148,0948,4648,4612.955.100
06 dic 202350,2750,7748,9749,1349,1313.575.300
05 dic 202351,6651,7450,5050,6150,616.902.700
04 dic 202351,9852,4951,4152,0352,037.772.600
01 dic 202351,9853,0951,7352,3952,396.377.200
30 nov 202352,5853,4051,5552,0452,0411.520.300
29 nov 202352,7052,7651,4851,8751,878.002.000
28 nov 202352,7052,8752,1652,3152,315.620.900
27 nov 202352,4852,6451,7552,5552,556.371.200
24 nov 202352,7453,0952,4852,6052,603.077.600
22 nov 202351,5752,7350,7852,5252,527.941.900
21 nov 202352,2352,8451,9952,7252,726.888.800
20 nov 202353,4453,4452,6052,7452,748.086.900
17 nov 202352,7753,3652,2352,8552,8514.077.300
16 nov 202353,1953,6051,3252,1152,1111.053.300
15 nov 202354,3254,7153,4453,6853,688.328.000
14 nov 202354,1854,7153,8654,3554,356.989.700
13 nov 202353,3054,3653,0354,0054,006.853.600
10 nov 202353,2753,4952,6753,3053,309.267.900
09 nov 202353,1353,5352,5852,7452,749.278.600
08 nov 202352,8953,6452,4452,9352,9313.767.100
07 nov 202355,3555,5053,0053,3353,3317.838.000
06 nov 202357,4157,4756,2056,4856,485.165.500
03 nov 202357,4157,7556,5956,8756,875.895.900
02 nov 202355,8857,4355,7157,3657,365.811.800
01 nov 202356,0056,7055,6255,8655,866.197.300
31 oct 202356,1156,5055,4455,6655,668.045.900
30 oct 202356,3256,5355,3556,4056,406.698.000
27 oct 202356,0056,1855,0255,8355,836.944.500
26 oct 202356,0156,6355,2555,8755,878.157.500
25 oct 202356,8857,2755,7256,6256,628.571.800
24 oct 202358,9459,0556,9757,0057,008.407.100
23 oct 202358,3959,0356,8958,8458,849.655.500
20 oct 202359,2260,2056,7458,2158,2113.100.700
19 oct 202360,0360,8559,4159,9759,977.488.400
18 oct 202360,3661,2060,3560,5960,596.964.100
17 oct 202359,2760,3959,1460,2460,246.525.000
16 oct 202359,4159,7458,7859,4559,455.949.900
13 oct 202359,4059,8258,8558,9658,966.819.500
12 oct 202359,4859,6257,7858,3758,375.023.100
11 oct 202358,0258,8957,7658,7658,765.641.100
10 oct 202358,3258,9857,9558,6258,626.608.900
09 oct 202357,2758,5256,9758,2458,246.667.700
06 oct 202355,5856,2254,8155,7055,708.642.600
05 oct 202355,5356,4655,1255,4055,407.491.800
04 oct 202357,7457,8755,3255,8355,8310.923.300
03 oct 202357,5058,6457,2058,6158,618.407.900
02 oct 202358,3258,4856,8657,9457,947.553.600
29 sept 202360,7560,8458,2058,3058,3011.278.100
28 sept 202360,5561,4160,3160,9460,947.574.000
27 sept 202360,0061,0759,5860,8060,807.663.100
26 sept 202359,1559,7858,9759,1359,135.796.100
25 sept 202358,9359,8858,7459,8459,846.279.300
22 sept 202359,1859,5058,8459,0459,045.979.000
21 sept 202360,1060,1058,6358,8258,826.841.600
20 sept 202360,1361,0459,7559,7959,795.351.100
19 sept 202361,7061,7059,8360,4360,439.067.700
18 sept 202361,0061,7860,8261,2161,216.232.100
15 sept 202361,0661,4260,0760,5860,5819.777.100
14 sept 202361,3761,6660,8461,6061,606.862.500
13 sept 202361,9362,0360,4760,6260,627.914.300
12 sept 202361,3062,1260,8562,1062,1011.476.400
11 sept 202361,0161,4060,3860,7760,778.392.300
08 sept 202360,6261,1659,8260,1760,178.323.600
07 sept 202360,9761,3860,6960,8360,837.867.600
06 sept 202360,3261,3660,1061,0061,009.299.800
05 sept 202360,2061,1559,9660,2160,218.428.600
01 sept 202359,8560,4959,4960,1260,126.898.600
31 ago 202359,1259,3858,2558,9658,9610.102.500
30 ago 202358,7459,0158,3659,0059,005.843.100
29 ago 202357,9558,4357,1858,2258,224.911.000
28 ago 202356,6257,9456,6257,8357,834.813.200
25 ago 202357,1957,2456,1556,4656,468.619.100
24 ago 202357,4158,0156,7156,7956,796.685.900
23 ago 202355,6858,1555,5257,8957,8910.717.600
22 ago 202357,3657,4656,2556,4156,418.609.900
21 ago 202358,4958,8357,0457,4457,446.269.300
18 ago 202357,1858,1656,9658,0358,037.095.100
17 ago 202358,7659,0457,7457,8957,895.925.600
16 ago 202358,3258,8157,5257,7757,776.234.300
15 ago 202358,8458,8657,8758,3358,336.040.000
14 ago 202359,4559,8059,0859,5259,525.736.400
11 ago 202358,8459,9358,7359,6559,657.090.900
10 ago 202359,3959,9558,3458,9258,928.857.100
09 ago 202359,0060,1258,6959,5159,5111.975.900
08 ago 202356,8058,6156,0858,5158,517.751.000
07 ago 202357,9058,4157,6857,9757,975.956.400
04 ago 202358,2458,6057,5757,6757,677.624.800
03 ago 202357,7158,3857,3157,9857,987.387.300
02 ago 202357,2257,6756,4457,4757,476.726.900
01 ago 202358,0258,2256,9857,6157,616.930.400
31 jul 202357,5758,7057,3858,3458,348.278.400
28 jul 202357,1257,4456,6457,1557,157.019.900
27 jul 202357,9758,1456,8257,0257,027.791.900
26 jul 202357,0558,2257,0157,6757,678.113.500
25 jul 202357,0858,1256,7757,8857,8810.686.100
24 jul 202356,2257,0955,9257,0257,0210.596.100
21 jul 202355,8256,6154,7056,0156,0116.637.900
20 jul 202357,6557,9156,6957,2657,269.963.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...