Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,64-0,03 (-0,48%)
Al cierre: 04:41PM CET
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20220,005,725,665,645,64140.147
30 nov 2022------
29 nov 20225,305,505,305,505,5012.436
28 nov 20225,305,325,115,205,20129.553
25 nov 20225,515,515,265,425,42201.100
24 nov 20225,345,495,225,365,3682.559
23 nov 20225,315,825,205,455,45144.010
22 nov 20225,705,995,125,555,55123.490
22 nov 20223.3489 Dividendo
21 nov 20226,006,215,805,902,5566.993
18 nov 20225,866,185,815,822,5270.899
18 nov 20223.3489 Dividendo
17 nov 20225,865,865,625,701,0297.193
16 nov 20226,006,025,865,901,05109.610
15 nov 20226,346,426,346,421,15936
14 nov 20225,906,005,866,001,0786.077
11 nov 20225,745,745,545,741,02117.768
10 nov 20226,126,125,625,701,02105.298
09 nov 20226,206,206,066,161,1054.323
08 nov 20226,286,286,056,141,1083.227
07 nov 20226,506,626,206,311,1378.952
04 nov 20227,067,066,646,661,1951.482
03 nov 20226,756,906,696,901,2343.947
02 nov 20227,107,107,107,101,271000
01 nov 20226,786,786,646,741,2034.234
31 oct 20226,256,786,256,501,1635.596
28 oct 20227,127,126,646,821,2227.132
27 oct 20227,077,077,007,031,2515.075
26 oct 20227,107,106,766,931,2426.079
25 oct 20227,087,167,087,141,275627
24 oct 20228,008,047,407,471,3312.040
21 oct 20227,707,987,707,971,4217.258
20 oct 20227,517,517,517,511,34-
19 oct 20227,507,507,507,511,341130
18 oct 20227,367,367,307,201,2810.297
17 oct 20227,407,407,247,451,3310.935
14 oct 20227,247,247,247,241,29-
13 oct 20227,227,287,227,241,2915.366
12 oct 20227,367,367,367,361,31-
11 oct 20227,387,467,387,361,317784
10 oct 20227,657,657,557,461,335500
07 oct 20227,437,437,437,431,33-
06 oct 20227,307,447,307,431,3310.543
05 oct 20227,287,287,287,281,30-
04 oct 20227,287,287,287,281,301500
03 oct 20226,586,686,586,681,1915.607
30 sept 20226,506,506,306,301,1243.174
29 sept 20226,486,506,306,381,14152.456
28 sept 20226,556,556,406,381,1424.973
27 sept 20226,606,606,526,571,17847
26 sept 20226,646,646,466,541,1733.121
23 sept 20227,087,086,666,711,2031.730
22 sept 20226,927,106,927,031,252000
21 sept 20227,067,126,946,961,2417.052
20 sept 20226,956,956,956,951,244092
19 sept 20226,656,656,656,791,2113.000
16 sept 20226,807,026,636,631,1829.220
15 sept 20226,786,786,776,761,2011.000
14 sept 20226,856,956,856,831,2215.000
13 sept 20226,906,936,816,781,217810
12 sept 20227,127,197,017,071,2623.284
09 sept 20227,147,156,977,071,268061
08 sept 20227,247,246,907,011,2513.675
07 sept 20227,077,077,077,071,26-
06 sept 20227,327,327,037,071,2632.334
05 sept 20227,447,497,447,471,336961
02 sept 20227,287,287,287,321,3165
01 sept 20227,207,207,207,281,30200
31 ago 20227,107,257,107,251,2911.495
30 ago 20227,387,387,387,381,327000
29 ago 20227,007,507,007,501,345093
26 ago 20227,307,357,307,431,3344.100
25 ago 20227,337,337,327,391,3245.000
24 ago 20227,507,507,507,501,34-
23 ago 20227,507,507,507,501,34100
22 ago 20226,906,986,827,031,258540
19 ago 20227,207,207,057,021,25800
18 ago 20227,207,207,047,061,263841
17 ago 20227,027,027,026,951,241511
16 ago 20226,906,906,906,861,22100
15 ago 20226,586,606,586,811,213599
12 ago 20226,666,666,356,431,1516.219
12 ago 20226.732003 Dividendo
11 ago 20227,467,507,457,390,122037
10 ago 20227,857,857,077,650,1210.029
10 ago 20226.732003 Dividendo
09 ago 20227,527,807,527,790,026650
08 ago 20227,247,527,247,480,029600
05 ago 20227,167,227,107,240,026809
04 ago 20227,007,266,906,920,0116.677
03 ago 20227,067,206,946,970,0120.630
02 ago 20227,127,406,987,040,0219.600
01 ago 20227,257,306,907,140,0242.643
29 jul 20227,247,277,007,210,0221.731
28 jul 20226,676,806,626,660,0133.951
27 jul 20226,546,606,346,430,01132.138
26 jul 20226,146,606,146,320,0176.196
25 jul 20225,926,045,926,090,0191.352
22 jul 20225,865,925,805,880,0141.124
21 jul 20225,675,825,665,640,0115.188
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...