Mercados españoles abiertos en 39 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,7200+0,0540 (+1,16%)
Al cierre: 06:21PM CEST
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20234,62104,72004,62004,72004,720024.700
23 mar 20234,74004,78004,68004,70004,700058.256
22 mar 20234,81004,81004,73004,76004,760024.832
21 mar 20234,77104,85004,76004,83004,830021.484
20 mar 20234,79005,12504,76004,76004,7600125.025
17 mar 20234,97004,97004,74004,77004,770085.040
16 mar 20234,95004,97004,82004,83004,830094.353
15 mar 20235,04005,04004,76004,76004,760086.062
14 mar 20235,20005,20004,92005,06005,060085.337
13 mar 20235,15005,24005,05005,12005,120033.089
10 mar 20235,35005,38005,35005,37005,370016.947
09 mar 20235,50005,56005,50005,56005,56005000
08 mar 20235,60005,62005,60005,62005,62002600
07 mar 20235,54005,54005,43005,43005,430020.924
06 mar 20235,74005,95005,36005,95005,950050.597
03 mar 20235,43105,44005,22005,43005,4300161.895
02 mar 20235,64005,64005,34205,40005,400088.280
01 mar 20235,38005,55005,16005,22005,220037.792
28 feb 20235,60005,60005,60005,60005,6000715
27 feb 20235,60005,60005,50005,50005,50004640
24 feb 20235,66005,66005,61005,66005,660015.868
23 feb 20235,52005,71005,50005,71005,710097.762
22 feb 20235,48005,48105,48005,48105,481013.270
21 feb 20235,60005,60005,60005,60005,6000-
20 feb 20235,60005,60005,60005,60005,6000600
17 feb 20235,62005,62005,54005,57005,570028.712
16 feb 20235,62005,62005,58005,58005,58001301
15 feb 20235,62005,62005,49005,56005,560021.123
14 feb 20235,55005,55005,55005,55005,5500-
13 feb 20235,60005,60005,52105,55005,550049.767
10 feb 20235,38005,50005,38005,50005,500023.491
09 feb 20235,30005,30005,30005,30005,30005500
08 feb 20235,34005,38005,14005,14005,140027.708
07 feb 20235,38005,45005,35005,38005,380053.958
06 feb 20235,18005,23005,10005,22005,220031.973
03 feb 20235,22005,23005,12005,19005,190044.223
02 feb 20235,40005,50005,20005,30005,300018.272
01 feb 20235,50005,50005,43005,43005,430027.322
31 ene 20235,42005,42005,40005,40005,40007485
30 ene 20235,18005,40005,18005,34005,340023.910
27 ene 20235,48005,48005,42005,42005,42009617
26 ene 20235,60005,60005,60005,60005,60001350
25 ene 20235,58005,58005,54005,54005,5400100
24 ene 20235,48005,48005,48005,48005,4800-
23 ene 20235,22005,48005,22005,48005,4800908
20 ene 20235,38005,50005,36005,50005,50003928
19 ene 20235,14005,28005,14005,28005,280017.789
18 ene 20235,44005,44005,39005,42005,420084.604
17 ene 20235,04005,28005,04005,28005,28006794
16 ene 20235,18005,18005,03005,04005,040045.339
13 ene 20235,24005,24005,10005,16005,160028.201
12 ene 20235,10005,10004,95005,02005,02003221
11 ene 20234,89054,89054,89054,89054,8905-
10 ene 20234,91004,91004,86004,89054,890520.819
09 ene 20234,92004,92004,90004,91004,910034.500
06 ene 20235,00005,06004,98004,98004,980020.358
05 ene 20234,73004,85004,73004,84004,8400102.406
04 ene 20234,66355,09904,56005,09905,099095.845
03 ene 20234,80005,09704,72004,72004,7200120.632
02 ene 20235,00005,00005,00005,00005,0000500
30 dic 20225,31905,31905,31905,31905,3190202
29 dic 20225,20005,36005,18105,21005,210017.659
28 dic 20224,91705,40004,91705,25005,250020.483
27 dic 20225,32205,32205,20005,20005,200033.383
23 dic 20225,22005,22005,16005,22005,220015.500
22 dic 20225,06005,06005,06005,06005,0600791
21 dic 20225,00005,06004,86004,93004,930057.232
20 dic 20224,82004,82004,82004,82004,82004494
19 dic 20224,56254,63004,55004,55004,5500144.658
16 dic 20224,77004,77004,50004,55004,550060.075
15 dic 20224,55004,62004,40004,45004,4500108.107
14 dic 20225,10005,10004,47004,47004,4700144.804
13 dic 20225,10005,12004,99005,06005,0600141.681
12 dic 20225,16005,16004,91004,92004,920074.060
09 dic 20225,34005,34005,12605,13805,138075.616
08 dic 20225,41005,42005,38005,38005,380014.749
07 dic 20225,49005,52005,45005,45005,45007949
06 dic 20225,48005,50005,36005,36005,360029.730
05 dic 20225,52105,62105,52105,58005,580045.614
02 dic 20225,54005,75005,44005,75005,75006086
01 dic 20225,72005,72005,66005,66005,6600140.147
30 nov 20225,60005,76005,58005,74005,74007441
29 nov 20225,30005,50005,30005,50005,500012.436
28 nov 20225,30005,32005,11305,20005,2000129.553
25 nov 20225,51005,51005,25505,41605,4160201.100
24 nov 20225,33505,48505,22505,36505,365082.559
23 nov 20225,31005,82005,20005,45005,4500144.010
22 nov 20225,70005,99005,12005,55205,5520123.490
22 nov 20223.3489 Dividendo
21 nov 20226,00106,21005,80005,90002,551166.993
18 nov 20225,86006,18005,81005,82002,516570.899
18 nov 20223.3489 Dividendo
17 nov 20225,86005,86005,62005,70001,016697.193
16 nov 20226,00006,02005,86005,90001,0523109.610
15 nov 20226,34006,42006,34006,42001,1450936
14 nov 20225,90006,00005,86006,00001,070186.077
11 nov 20225,74005,74005,54005,74001,0237117.768
10 nov 20226,12006,12005,62005,70001,0166105.298
09 nov 20226,20006,20006,06006,16001,098654.323
08 nov 20226,28006,28006,05006,14001,095183.227
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...