Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,51+0,17 (+2,33%)
Al cierre: 05:17PM CEST
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20247,407,567,367,517,5132.384
18 abr 20247,327,447,327,347,343914
17 abr 20247,347,347,347,367,363517
16 abr 20247,367,367,367,247,2465
15 abr 20247,387,427,327,527,5249.324
12 abr 20247,527,527,457,377,3712.554
11 abr 20247,507,507,427,427,4212.900
10 abr 20247,427,487,327,467,463354
09 abr 20247,407,407,407,347,34172
08 abr 20247,167,167,167,207,2034.725
05 abr 20247,167,247,127,507,5028.157
04 abr 20247,347,427,177,457,4539.134
03 abr 20247,387,757,287,407,4056.726
02 abr 20247,087,327,087,277,275681
28 mar 20247,007,007,007,007,00-
27 mar 20247,607,606,967,007,0014.141
26 mar 20246,787,006,786,976,9712.859
25 mar 20246,967,006,946,986,9839.891
22 mar 20246,886,946,836,866,8632.079
21 mar 20247,027,026,906,876,876181
20 mar 20246,836,856,836,846,846195
19 mar 20246,726,726,726,726,72-
18 mar 20246,886,886,726,726,7225.416
15 mar 20246,926,926,836,786,788344
14 mar 20246,986,986,756,936,938322
13 mar 20247,007,046,926,906,9028.989
12 mar 20246,826,886,826,856,851888
11 mar 20246,707,006,446,746,746604
08 mar 20247,307,306,667,097,0921.052
07 mar 20247,767,767,667,677,678330
06 mar 20247,507,667,507,647,642170
05 mar 20247,657,657,637,587,585165
04 mar 20247,617,827,617,687,6816.574
01 mar 20247,787,807,787,737,738818
29 feb 20247,767,767,607,567,5652.100
28 feb 20248,168,207,967,877,8726.660
27 feb 20248,148,148,008,108,1044.536
26 feb 20247,967,967,967,987,985000
23 feb 20248,108,107,927,867,8658.143
22 feb 20248,148,147,948,048,0416.914
21 feb 20248,208,208,158,118,116500
20 feb 20248,248,307,948,048,0430.194
19 feb 20248,228,308,208,268,2649.435
16 feb 20248,108,228,108,198,1963.167
15 feb 20247,807,967,807,957,9561.678
14 feb 20247,928,027,927,957,9536.388
13 feb 20248,488,488,488,268,2696
12 feb 20247,927,927,927,927,92-
09 feb 20248,008,047,967,927,9225.976
08 feb 20247,867,867,867,867,86-
07 feb 20247,988,007,967,867,865571
06 feb 20247,947,947,947,897,89437
05 feb 20247,707,847,707,707,703850
02 feb 20248,008,008,007,897,8910
01 feb 20247,607,827,607,887,884973
31 ene 20247,747,747,747,767,7690
30 ene 20247,687,687,687,737,731000
29 ene 20247,707,707,697,617,611398
26 ene 20247,487,607,487,537,537504
25 ene 20247,367,367,347,437,433363
24 ene 20247,057,057,057,057,05-
23 ene 20247,057,057,057,057,05-
22 ene 20247,107,107,107,057,054920
19 ene 20247,307,307,107,107,101720
18 ene 20247,047,046,967,107,103000
17 ene 20247,337,337,337,337,33-
16 ene 20247,337,337,337,337,33-
15 ene 20247,237,307,237,337,3325.121
12 ene 20247,407,447,147,397,396852
11 ene 20247,217,217,217,217,21-
10 ene 20247,327,327,207,217,2119.587
09 ene 20247,447,447,277,317,311218
08 ene 20247,147,407,147,267,267733
05 ene 20247,447,447,367,357,352067
04 ene 20247,327,327,327,327,32-
03 ene 20246,987,266,967,327,324087
02 ene 20247,167,167,167,107,1025
29 dic 20237,037,037,037,037,03-
28 dic 20237,037,037,037,037,03-
27 dic 20236,927,006,927,037,033331
22 dic 20236,946,946,946,856,8510
21 dic 20236,986,986,986,866,8643
20 dic 20236,726,966,726,906,904970
19 dic 20236,886,886,886,846,8418.500
18 dic 20236,756,756,756,766,76235
15 dic 20236,706,706,706,696,6932
14 dic 20236,446,766,446,616,6121.283
13 dic 20236,526,526,386,496,493264
12 dic 20236,526,526,386,446,4433.724
11 dic 20236,606,686,556,656,6530.847
08 dic 20236,446,606,446,596,5913.622
07 dic 20236,306,406,306,406,407187
06 dic 20236,616,616,406,486,48535
05 dic 20236,726,856,646,666,6619.981
04 dic 20236,806,806,786,716,718959
01 dic 20236,656,656,656,656,65-
30 nov 20236,626,626,626,656,65443
29 nov 20236,736,736,736,736,73-
28 nov 20236,706,826,706,736,735209
27 nov 20236,726,786,606,666,6617.685
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...