Mercados españoles cerrados en 7 hrs 19 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,12-0,09 (-1,26%)
A partir del 04:18PM CEST. Mercado abierto.
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept 20230,007,127,127,127,12329.929
22 sept 20237,397,397,397,397,39-
21 sept 20237,397,397,397,397,39-
20 sept 20237,437,437,397,397,3920.345
19 sept 20237,407,407,387,387,3810.240
18 sept 20237,307,307,307,307,304000
15 sept 20237,187,327,187,327,3227.193
14 sept 20237,107,107,107,107,10-
13 sept 20237,107,107,107,107,1015.990
12 sept 20236,867,126,867,107,1017.132
11 sept 20237,067,137,047,107,1049.632
08 sept 20236,997,176,997,047,042700
07 sept 20236,846,846,846,846,84-
06 sept 20236,806,986,806,846,841780
05 sept 20236,626,886,626,886,884742
04 sept 20236,706,706,706,706,701900
01 sept 20236,546,546,546,546,543147
31 ago 20236,706,706,706,706,70170
30 ago 20236,706,706,706,706,701026
29 ago 20236,706,706,706,706,70501
28 ago 20236,606,606,606,606,60-
25 ago 20236,606,606,606,606,60-
24 ago 20236,706,746,606,606,601736
23 ago 20236,406,646,406,646,64400
22 ago 20236,406,406,406,406,4050
21 ago 20236,546,586,546,546,5415.338
18 ago 20236,586,586,586,586,58-
18 ago 20231.149304 Dividendo
17 ago 20236,546,586,546,585,438858
16 ago 20236,386,386,386,385,27-
15 ago 20236,306,386,306,385,273635
14 ago 20236,386,386,226,225,13415
11 ago 20236,306,306,306,305,20-
10 ago 20236,106,306,106,305,20419
09 ago 20236,286,286,286,285,1815
08 ago 20236,146,146,146,145,07-
07 ago 20236,186,306,066,145,073500
04 ago 20236,006,086,006,085,024034
03 ago 20236,456,456,456,455,32500
02 ago 20236,366,366,366,365,25-
01 ago 20236,456,456,366,365,251261
31 jul 20236,366,456,366,455,3256.497
28 jul 20236,186,186,186,185,1015.000
27 jul 20236,366,366,206,275,1758.301
26 jul 20236,286,366,286,365,2535.819
25 jul 20236,646,646,326,345,2371.775
24 jul 20236,466,466,306,305,203182
21 jul 20236,146,146,146,145,07500
20 jul 20236,166,166,166,165,0814
19 jul 20236,206,206,206,205,12-
18 jul 20236,026,206,026,205,121165
17 jul 20236,226,226,106,105,03201
14 jul 20236,366,366,366,365,25300
13 jul 20236,086,086,086,085,02-
12 jul 20236,086,086,086,085,02-
11 jul 20236,016,086,016,085,02790
10 jul 20236,206,206,206,205,12-
07 jul 20236,206,206,206,205,12-
06 jul 20236,356,356,206,205,123326
05 jul 20236,506,506,506,505,36-
04 jul 20236,506,506,506,505,36-
03 jul 20236,506,506,506,505,36-
30 jun 20236,506,506,506,505,36-
29 jun 20236,506,506,506,505,36-
28 jun 20236,506,506,506,505,367824
27 jun 20236,556,556,556,555,411000
26 jun 20236,326,456,326,455,325250
23 jun 20236,306,426,306,425,30745
22 jun 20236,756,756,506,575,4224.180
21 jun 20236,406,606,406,565,4168.527
20 jun 20236,456,456,456,455,323517
19 jun 20236,446,446,446,445,32700
16 jun 20236,206,426,206,385,2718.347
15 jun 20236,426,506,386,505,369570
14 jun 20236,276,276,276,275,17-
13 jun 20236,276,276,276,275,17500
13 jun 20231.893576 Dividendo
12 jun 20236,366,406,106,403,7211.075
09 jun 20236,066,256,066,253,636278
08 jun 20235,765,765,765,763,35-
07 jun 20235,765,765,765,763,35-
06 jun 20235,765,765,765,763,35-
05 jun 20235,986,505,765,763,351129
02 jun 20235,645,645,645,643,28-
01 jun 20235,645,645,645,643,2810.661
31 may 20235,425,425,425,423,1523
30 may 20235,555,555,555,553,23-
29 may 20235,505,555,505,553,23500
26 may 20235,445,525,205,503,205760
25 may 20235,605,605,605,603,255000
24 may 20235,605,605,605,603,251550
23 may 20235,565,565,565,563,23-
22 may 20235,625,625,565,563,2335.500
19 may 20235,485,635,485,633,272500
18 may 20235,585,585,535,533,219874
17 may 20235,605,645,605,643,287499
16 may 20235,745,745,665,663,295250
15 may 20235,605,605,605,603,25-
12 may 20235,405,605,405,603,254800
11 may 20235,145,165,115,122,9835.063
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...