Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,34+0,00 (+0,06%)
Al cierre: 04:53PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20246,386,386,306,346,343650
25 jul 20246,346,406,286,336,3334.180
24 jul 20246,366,406,366,696,697799
23 jul 20246,456,456,386,416,4118.558
22 jul 20246,566,566,406,486,487777
19 jul 20246,436,506,436,536,536711
18 jul 20246,686,686,406,516,5118.020
17 jul 20246,686,686,606,636,6332.130
16 jul 20246,486,716,486,706,7024.325
15 jul 20246,726,726,646,716,7130.596
12 jul 20246,706,726,676,626,6215.589
11 jul 20246,716,716,696,686,682900
10 jul 20246,756,756,756,716,717235
09 jul 20246,686,686,686,746,7413.663
08 jul 20246,546,546,486,556,5515.885
05 jul 20246,516,516,466,516,5111.294
04 jul 20246,526,626,506,506,508872
03 jul 20246,586,626,546,546,5421.867
02 jul 20246,646,666,606,606,6019.205
01 jul 20246,756,756,586,666,6620.657
28 jun 20246,666,666,596,546,546363
27 jun 20246,566,566,566,536,5317.317
26 jun 20246,626,626,486,416,4135.546
25 jun 20246,627,106,566,496,4918.774
24 jun 20246,586,586,556,556,555318
21 jun 20246,486,526,486,506,5039.090
20 jun 20246,486,506,486,516,5139.600
19 jun 20246,406,406,266,306,3012.895
18 jun 20246,186,266,186,326,3221.648
17 jun 20246,286,376,166,476,4741.337
14 jun 20246,406,446,326,376,3731.307
13 jun 20246,286,456,226,316,3179.087
12 jun 20246,846,846,406,366,3647.188
11 jun 20246,796,796,796,796,79-
10 jun 20246,667,306,666,796,7948.894
10 jun 20241.043242 Dividendo
07 jun 20246,946,966,946,885,8413.530
06 jun 20246,946,946,946,975,9121.801
05 jun 20246,946,966,946,975,919575
04 jun 20247,027,066,906,915,865917
03 jun 20246,907,156,907,065,9911.972
31 may 20246,967,006,866,955,9014.079
30 may 20246,856,856,856,855,81-
29 may 20247,027,027,026,855,81110
28 may 20246,736,736,736,935,8850
27 may 20246,866,866,786,735,7123.639
24 may 20246,866,906,706,775,7410.669
23 may 20246,786,786,786,855,81600
22 may 20247,507,506,786,785,758444
21 may 20246,886,946,866,845,806572
20 may 20246,926,926,866,865,821164
17 may 20247,107,106,726,825,7830.288
16 may 20247,087,087,006,985,92958
15 may 20247,007,306,907,065,994111
14 may 20247,407,587,407,586,435253
13 may 20247,517,747,517,646,488871
10 may 20247,687,687,687,696,52200
09 may 20247,547,567,547,686,52439
08 may 20247,617,617,617,706,53200
07 may 20247,667,667,667,606,45400
06 may 20247,527,527,527,526,38-
03 may 20247,607,607,487,526,385211
02 may 20247,727,727,727,726,55-
30 abr 20247,907,907,607,726,553755
30 abr 20241.776022 Dividendo
29 abr 20247,777,777,777,775,08-
26 abr 20247,727,807,727,775,084019
25 abr 20247,767,767,767,685,0234.809
24 abr 20247,747,747,747,705,046000
24 abr 20241.150024 Dividendo
23 abr 20248,028,028,027,604,221240
22 abr 20247,627,647,567,644,245110
19 abr 20247,407,567,367,514,1732.384
18 abr 20247,327,447,327,344,083914
17 abr 20247,347,347,347,364,093517
16 abr 20247,367,367,367,244,0265
15 abr 20247,387,427,327,524,1849.324
12 abr 20247,527,527,457,374,0912.554
11 abr 20247,507,507,427,424,1212.900
10 abr 20247,427,487,327,464,143354
09 abr 20247,407,407,407,344,08172
08 abr 20247,167,167,167,204,0034.725
05 abr 20247,167,247,127,504,1628.157
04 abr 20247,347,427,177,454,1339.134
03 abr 20247,387,757,287,404,1156.726
02 abr 20247,087,327,087,274,045681
28 mar 20247,007,007,007,003,89-
27 mar 20247,607,606,967,003,8914.141
26 mar 20246,787,006,786,973,8712.859
25 mar 20246,967,006,946,983,8839.891
22 mar 20246,886,946,836,863,8132.079
21 mar 20247,027,026,906,873,816181
20 mar 20246,836,856,836,843,806195
19 mar 20246,726,726,726,723,73-
18 mar 20246,886,886,726,723,7325.416
15 mar 20246,926,926,836,783,778344
14 mar 20246,986,986,756,933,858322
13 mar 20247,007,046,926,903,8328.989
12 mar 20246,826,886,826,853,811888
11 mar 20246,707,006,446,743,746604
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...