Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,72+0,03 (+0,39%)
Al cierre: 05:18PM CEST
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20247,907,907,607,727,723755
29 abr 20247,777,777,777,777,77-
26 abr 20247,727,807,727,777,774019
25 abr 20247,767,767,767,687,6834.809
24 abr 20247,747,747,747,707,706000
24 abr 20241.137805 Dividendo
23 abr 20248,028,028,027,606,461240
22 abr 20247,627,647,567,646,505110
19 abr 20247,407,567,367,516,3932.384
18 abr 20247,327,447,327,346,243914
17 abr 20247,347,347,347,366,263517
16 abr 20247,367,367,367,246,1665
15 abr 20247,387,427,327,526,3949.324
12 abr 20247,527,527,457,376,2712.554
11 abr 20247,507,507,427,426,3112.900
10 abr 20247,427,487,327,466,343354
09 abr 20247,407,407,407,346,24172
08 abr 20247,167,167,167,206,1234.725
05 abr 20247,167,247,127,506,3828.157
04 abr 20247,347,427,177,456,3339.134
03 abr 20247,387,757,287,406,2956.726
02 abr 20247,087,327,087,276,185681
28 mar 20247,007,007,007,005,95-
27 mar 20247,607,606,967,005,9514.141
26 mar 20246,787,006,786,975,9312.859
25 mar 20246,967,006,946,985,9439.891
22 mar 20246,886,946,836,865,8332.079
21 mar 20247,027,026,906,875,846181
20 mar 20246,836,856,836,845,826195
19 mar 20246,726,726,726,725,71-
18 mar 20246,886,886,726,725,7125.416
15 mar 20246,926,926,836,785,778344
14 mar 20246,986,986,756,935,898322
13 mar 20247,007,046,926,905,8728.989
12 mar 20246,826,886,826,855,831888
11 mar 20246,707,006,446,745,736604
08 mar 20247,307,306,667,096,0321.052
07 mar 20247,767,767,667,676,528330
06 mar 20247,507,667,507,646,492170
05 mar 20247,657,657,637,586,455165
04 mar 20247,617,827,617,686,5316.574
01 mar 20247,787,807,787,736,578818
29 feb 20247,767,767,607,566,4352.100
28 feb 20248,168,207,967,876,6926.660
27 feb 20248,148,148,008,106,8944.536
26 feb 20247,967,967,967,986,795000
23 feb 20248,108,107,927,866,6858.143
22 feb 20248,148,147,948,046,8416.914
21 feb 20248,208,208,158,116,906500
20 feb 20248,248,307,948,046,8430.194
19 feb 20248,228,308,208,267,0249.435
16 feb 20248,108,228,108,196,9663.167
15 feb 20247,807,967,807,956,7661.678
14 feb 20247,928,027,927,956,7636.388
13 feb 20248,488,488,488,267,0296
12 feb 20247,927,927,927,926,74-
09 feb 20248,008,047,967,926,7425.976
08 feb 20247,867,867,867,866,68-
07 feb 20247,988,007,967,866,685571
06 feb 20247,947,947,947,896,71437
05 feb 20247,707,847,707,706,553850
02 feb 20248,008,008,007,896,7110
01 feb 20247,607,827,607,886,704973
31 ene 20247,747,747,747,766,6090
30 ene 20247,687,687,687,736,571000
29 ene 20247,707,707,697,616,471398
26 ene 20247,487,607,487,536,407504
25 ene 20247,367,367,347,436,323363
24 ene 20247,057,057,057,056,00-
23 ene 20247,057,057,057,056,00-
22 ene 20247,107,107,107,056,004920
19 ene 20247,307,307,107,106,041720
18 ene 20247,047,046,967,106,043000
17 ene 20247,337,337,337,336,23-
16 ene 20247,337,337,337,336,23-
15 ene 20247,237,307,237,336,2325.121
12 ene 20247,407,447,147,396,286852
11 ene 20247,217,217,217,216,13-
10 ene 20247,327,327,207,216,1319.587
09 ene 20247,447,447,277,316,221218
08 ene 20247,147,407,147,266,177733
05 ene 20247,447,447,367,356,252067
04 ene 20247,327,327,327,326,22-
03 ene 20246,987,266,967,326,224087
02 ene 20247,167,167,167,106,0425
29 dic 20237,037,037,037,035,98-
28 dic 20237,037,037,037,035,98-
27 dic 20236,927,006,927,035,983331
22 dic 20236,946,946,946,855,8210
21 dic 20236,986,986,986,865,8343
20 dic 20236,726,966,726,905,874970
19 dic 20236,886,886,886,845,8218.500
18 dic 20236,756,756,756,765,74235
15 dic 20236,706,706,706,695,6932
14 dic 20236,446,766,446,615,6221.283
13 dic 20236,526,526,386,495,523264
12 dic 20236,526,526,386,445,4833.724
11 dic 20236,606,686,556,655,6530.847
08 dic 20236,446,606,446,595,6113.622
07 dic 20236,306,406,306,405,447187
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...