Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,28-0,13 (-2,11%)
Al cierre: 04:46PM CEST
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 20246,326,326,326,286,2824
05 sept 20246,486,486,486,416,41100
04 sept 20246,426,426,426,306,30155
03 sept 20246,406,406,406,396,392110
02 sept 20246,476,476,476,476,47-
30 ago 20246,556,556,366,476,475833
29 ago 20246,596,596,596,596,59-
28 ago 20246,596,596,596,596,59-
27 ago 20246,486,586,486,596,592350
26 ago 20246,166,286,166,446,44752
23 ago 20246,326,326,326,276,2710
22 ago 20246,406,406,206,186,1830.174
21 ago 20246,566,626,486,486,4820.930
20 ago 20246,676,676,466,516,5118.670
20 ago 20241.0532 Dividendo
19 ago 20246,536,536,536,675,62417
16 ago 20246,576,576,576,585,542000
15 ago 20246,546,586,546,565,531122
14 ago 20246,306,446,306,415,4058.384
13 ago 20246,506,506,426,395,3817.989
12 ago 20246,326,326,326,425,41633
09 ago 20246,456,456,186,335,338769
08 ago 20246,166,166,146,185,2024.538
07 ago 20246,186,286,186,155,1826.362
06 ago 20246,006,055,945,975,0341.751
05 ago 20245,755,765,705,644,7522.224
02 ago 20246,126,455,825,894,9633.797
01 ago 20246,886,886,266,245,2539.324
31 jul 20246,266,266,266,265,2710.828
30 jul 20246,306,306,146,175,2024.129
29 jul 20246,406,406,166,185,2028.866
26 jul 20246,386,386,306,345,333650
25 jul 20246,346,406,286,335,3334.180
24 jul 20246,366,406,366,695,637799
23 jul 20246,456,456,386,415,4018.558
22 jul 20246,566,566,406,485,467777
19 jul 20246,436,506,436,535,506711
18 jul 20246,686,686,406,515,4818.020
17 jul 20246,686,686,606,635,5832.130
16 jul 20246,486,716,486,705,6424.325
15 jul 20246,726,726,646,715,6530.596
12 jul 20246,706,726,676,625,5815.589
11 jul 20246,716,716,696,685,632900
10 jul 20246,756,756,756,715,657235
09 jul 20246,686,686,686,745,6813.663
08 jul 20246,546,546,486,555,5215.885
05 jul 20246,516,516,466,515,4811.294
04 jul 20246,526,626,506,505,478872
03 jul 20246,586,626,546,545,5121.867
02 jul 20246,646,666,606,605,5519.205
01 jul 20246,756,756,586,665,6120.657
28 jun 20246,666,666,596,545,516363
27 jun 20246,566,566,566,535,5017.317
26 jun 20246,626,626,486,415,4035.546
25 jun 20246,627,106,566,495,4718.774
24 jun 20246,586,586,556,555,525318
21 jun 20246,486,526,486,505,4739.090
20 jun 20246,486,506,486,515,4839.600
19 jun 20246,406,406,266,305,3112.895
18 jun 20246,186,266,186,325,3221.648
17 jun 20246,286,376,166,475,4541.337
14 jun 20246,406,446,326,375,3631.307
13 jun 20246,286,456,226,315,3179.087
12 jun 20246,846,846,406,365,3647.188
11 jun 20246,796,796,796,795,72-
10 jun 20246,667,306,666,795,7248.894
10 jun 20241.043242 Dividendo
07 jun 20246,946,966,946,884,9213.530
06 jun 20246,946,946,946,974,9821.801
05 jun 20246,946,966,946,974,989575
04 jun 20247,027,066,906,914,945917
03 jun 20246,907,156,907,065,0411.972
31 may 20246,967,006,866,954,9714.079
30 may 20246,856,856,856,854,89-
29 may 20247,027,027,026,854,89110
28 may 20246,736,736,736,934,9550
27 may 20246,866,866,786,734,8123.639
24 may 20246,866,906,706,774,8410.669
23 may 20246,786,786,786,854,89600
22 may 20247,507,506,786,784,848444
21 may 20246,886,946,866,844,896572
20 may 20246,926,926,866,864,901164
17 may 20247,107,106,726,824,8730.288
16 may 20247,087,087,006,984,99958
15 may 20247,007,306,907,065,044111
14 may 20247,407,587,407,585,425253
13 may 20247,517,747,517,645,468871
10 may 20247,687,687,687,695,49200
09 may 20247,547,567,547,685,49439
08 may 20247,617,617,617,705,50200
07 may 20247,667,667,667,605,43400
06 may 20247,527,527,527,525,37-
03 may 20247,607,607,487,525,375211
02 may 20247,727,727,727,725,52-
30 abr 20247,907,907,607,725,523755
30 abr 20241.776022 Dividendo
29 abr 20247,777,777,777,774,28-
26 abr 20247,727,807,727,774,284019
25 abr 20247,767,767,767,684,2334.809
24 abr 20247,747,747,747,704,246000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...