Mercados españoles abiertos en 5 hrs 39 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,02-0,04 (-0,47%)
Al cierre: 04:48PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20248,158,188,158,028,0212.267
24 abr 20241.098948 Dividendo
23 abr 20247,927,927,928,066,96935
22 abr 20248,308,307,948,046,944022
19 abr 20247,627,727,587,806,7416.888
18 abr 20247,647,767,477,566,5318.337
17 abr 20247,368,007,367,646,601648
16 abr 20247,627,667,527,766,7046.437
15 abr 20247,607,667,577,766,7053.189
12 abr 20247,627,767,627,686,637002
11 abr 20247,377,377,377,376,37-
10 abr 20247,377,377,377,376,37-
09 abr 20247,377,377,377,376,37-
08 abr 20247,357,357,327,376,3718.391
05 abr 20247,367,427,327,436,4262.049
04 abr 20247,607,607,367,606,5674.469
03 abr 20247,567,657,447,646,6032.310
02 abr 20247,507,527,487,496,4718.504
28 mar 20247,117,117,117,116,14-
27 mar 20247,107,207,067,116,1439.394
26 mar 20247,167,167,087,106,1359.811
25 mar 20247,087,087,087,126,15350
22 mar 20247,027,606,977,026,0625.069
21 mar 20247,047,047,006,996,0410.000
20 mar 20246,947,006,936,966,0128.281
19 mar 20246,947,086,947,056,0978.167
18 mar 20246,837,026,806,835,9072.177
15 mar 20247,027,026,956,915,9731.620
14 mar 20247,007,107,007,026,0630.220
13 mar 20247,107,107,006,945,9945.542
12 mar 20246,957,106,957,056,0950.452
11 mar 20246,907,046,826,845,903215
08 mar 20247,367,366,767,026,06171.449
07 mar 20247,927,947,847,826,7562.459
06 mar 20247,907,907,907,866,796595
05 mar 20247,907,907,707,766,7031.362
04 mar 20247,947,947,837,896,8122.569
01 mar 20247,867,947,867,896,8256.035
29 feb 20248,008,007,807,816,7523.511
28 feb 20248,398,488,208,167,0542.346
27 feb 20248,468,468,328,457,3019.622
26 feb 20248,348,348,228,307,1719.480
23 feb 20248,238,238,168,167,0465.892
22 feb 20248,468,488,188,317,1896.848
21 feb 20248,338,338,338,337,20-
20 feb 20248,408,448,348,337,2034.504
19 feb 20248,228,428,228,537,37679
16 feb 20248,388,508,388,477,3121.002
15 feb 20248,228,228,108,157,0438.987
14 feb 20248,148,248,148,217,094819
13 feb 20248,288,508,218,317,187017
12 feb 20248,508,508,498,357,21418
09 feb 20248,328,368,228,197,0764.060
08 feb 20248,368,608,248,197,0715.847
07 feb 20248,288,288,238,187,0770.084
06 feb 20248,018,018,018,016,92-
05 feb 20248,158,157,908,016,9218.000
02 feb 20248,328,328,128,096,9939.378
01 feb 20248,048,428,048,277,144866
31 ene 20248,148,148,008,076,979550
30 ene 20248,078,108,078,117,011279
29 ene 20248,008,057,908,076,9718.464
26 ene 20247,567,887,567,946,869330
25 ene 20247,567,727,427,726,679961
24 ene 20247,607,607,547,586,5518.550
23 ene 20247,397,407,397,366,3611.472
22 ene 20247,387,447,367,316,3119.150
19 ene 20247,487,507,457,416,4036.566
18 ene 20247,537,537,437,436,4223.438
17 ene 20247,487,507,487,526,496878
16 ene 20247,607,607,587,586,5519.710
15 ene 20247,427,687,427,586,5546.615
12 ene 20247,727,727,627,636,596974
11 ene 20247,287,507,287,526,496972
10 ene 20247,587,627,467,436,4235.088
09 ene 20247,807,807,537,566,5314.999
08 ene 20247,707,707,487,556,5269.639
05 ene 20247,767,767,697,706,656846
04 ene 20247,607,607,607,706,6527.562
03 ene 20247,457,527,457,566,531453
02 ene 20247,457,607,457,506,4822.638
29 dic 20237,607,607,417,526,49625
28 dic 20237,417,527,407,456,4314.093
27 dic 20237,407,417,407,416,401811
22 dic 20237,187,367,187,226,241150
21 dic 20237,217,217,217,216,23-
20 dic 20237,327,327,327,216,2327
19 dic 20237,227,227,227,176,19466
18 dic 20237,157,167,157,206,2110.004
15 dic 20236,946,946,946,945,99-
14 dic 20237,107,107,106,945,991000
13 dic 20236,866,866,866,865,93-
12 dic 20236,966,966,886,865,937210
11 dic 20237,087,087,046,966,014248
08 dic 20236,887,066,886,935,99872
07 dic 20236,886,886,706,785,866072
06 dic 20237,027,026,816,895,9510.721
05 dic 20237,007,006,936,865,9314.392
04 dic 20237,107,147,047,066,1013.370
01 dic 20236,966,966,967,166,182
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...