Mercados españoles cerrados en 1 hr 16 mins

Petróleo Brasileiro S.A. - Petrobras (XPBR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,15-0,11 (-1,52%)
A partir del 03:43PM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 20247,307,307,157,157,1522.085
28 may 20247,027,027,027,027,02-
27 may 20246,747,146,747,027,0223.848
24 may 20247,127,127,127,107,10500
23 may 20247,167,247,147,137,1326.218
22 may 20247,167,187,027,087,0831.643
21 may 20247,207,207,207,207,208425
20 may 20247,167,167,167,167,16-
17 may 20247,307,407,167,167,1620.876
16 may 20247,337,337,337,337,33-
15 may 20247,367,407,197,337,3349.087
14 may 20248,128,128,128,128,12-
13 may 20248,128,128,128,128,12-
10 may 20247,987,987,988,128,12100
09 may 20248,108,108,108,108,10-
08 may 20247,977,977,978,108,105300
07 may 20247,968,037,807,977,9713.179
06 may 20247,928,047,907,997,994550
03 may 20248,128,127,887,767,7627.385
02 may 20248,118,118,118,118,11-
30 abr 20248,068,068,068,118,1160
30 abr 20241.764165 Dividendo
29 abr 20248,188,188,188,186,42-
26 abr 20247,788,147,788,186,421794
25 abr 20248,068,078,067,996,2716.436
24 abr 20248,158,188,158,026,2912.267
24 abr 20241.141431 Dividendo
23 abr 20247,927,927,928,065,43935
22 abr 20248,308,307,948,045,414022
19 abr 20247,627,727,587,805,2516.888
18 abr 20247,647,767,477,565,0918.337
17 abr 20247,368,007,367,645,151648
16 abr 20247,627,667,527,765,2246.437
15 abr 20247,607,667,577,765,2253.189
12 abr 20247,627,767,627,685,177002
11 abr 20247,377,377,377,374,96-
10 abr 20247,377,377,377,374,96-
09 abr 20247,377,377,377,374,96-
08 abr 20247,357,357,327,374,9618.391
05 abr 20247,367,427,327,435,0162.049
04 abr 20247,607,607,367,605,1274.469
03 abr 20247,567,657,447,645,1432.310
02 abr 20247,507,527,487,495,0418.504
28 mar 20247,117,117,117,114,79-
27 mar 20247,107,207,067,114,7939.394
26 mar 20247,167,167,087,104,7859.811
25 mar 20247,087,087,087,124,79350
22 mar 20247,027,606,977,024,7325.069
21 mar 20247,047,047,006,994,7110.000
20 mar 20246,947,006,936,964,6928.281
19 mar 20246,947,086,947,054,7578.167
18 mar 20246,837,026,806,834,6072.177
15 mar 20247,027,026,956,914,6531.620
14 mar 20247,007,107,007,024,7230.220
13 mar 20247,107,107,006,944,6745.542
12 mar 20246,957,106,957,054,7550.452
11 mar 20246,907,046,826,844,603215
08 mar 20247,367,366,767,024,73171.449
07 mar 20247,927,947,847,825,2662.459
06 mar 20247,907,907,907,865,296595
05 mar 20247,907,907,707,765,2331.362
04 mar 20247,947,947,837,895,3122.569
01 mar 20247,867,947,867,895,3156.035
29 feb 20248,008,007,807,815,2623.511
28 feb 20248,398,488,208,165,5042.346
27 feb 20248,468,468,328,455,6919.622
26 feb 20248,348,348,228,305,5919.480
23 feb 20248,238,238,168,165,4965.892
22 feb 20248,468,488,188,315,5996.848
21 feb 20248,338,338,338,335,61-
20 feb 20248,408,448,348,335,6134.504
19 feb 20248,228,428,228,535,74679
16 feb 20248,388,508,388,475,7021.002
15 feb 20248,228,228,108,155,4938.987
14 feb 20248,148,248,148,215,534819
13 feb 20248,288,508,218,315,607017
12 feb 20248,508,508,498,355,62418
09 feb 20248,328,368,228,195,5164.060
08 feb 20248,368,608,248,195,5115.847
07 feb 20248,288,288,238,185,5170.084
06 feb 20248,018,018,018,015,39-
05 feb 20248,158,157,908,015,3918.000
02 feb 20248,328,328,128,095,4539.378
01 feb 20248,048,428,048,275,574866
31 ene 20248,148,148,008,075,439550
30 ene 20248,078,108,078,115,461279
29 ene 20248,008,057,908,075,4318.464
26 ene 20247,567,887,567,945,359330
25 ene 20247,567,727,427,725,209961
24 ene 20247,607,607,547,585,1018.550
23 ene 20247,397,407,397,364,9611.472
22 ene 20247,387,447,367,314,9219.150
19 ene 20247,487,507,457,414,9936.566
18 ene 20247,537,537,437,435,0023.438
17 ene 20247,487,507,487,525,066878
16 ene 20247,607,607,587,585,1019.710
15 ene 20247,427,687,427,585,1046.615
12 ene 20247,727,727,627,635,136974
11 ene 20247,287,507,287,525,066972
10 ene 20247,587,627,467,435,0035.088
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...