Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,60+0,10 (+1,54%)
Al cierre: 03:20PM CEST
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 20236,646,646,606,606,60836
27 sept 20236,536,536,536,536,53-
26 sept 20236,626,626,536,536,5312.400
25 sept 20236,666,686,666,686,68508
22 sept 20236,646,646,646,646,642600
21 sept 20236,726,726,686,686,689640
20 sept 20236,746,766,746,766,761048
19 sept 20236,566,566,566,566,5610
18 sept 20236,486,486,486,486,48-
15 sept 20236,486,486,486,486,48449
14 sept 20236,506,526,506,526,524032
13 sept 20236,526,526,476,476,476828
12 sept 20236,466,466,466,466,46-
11 sept 20236,466,466,466,466,46-
08 sept 20236,466,466,466,466,465
07 sept 20236,386,386,386,386,38-
06 sept 20236,386,446,366,386,3810.869
05 sept 20236,126,126,126,126,12-
04 sept 20236,126,126,126,126,12-
01 sept 20236,126,126,126,126,12605
31 ago 20236,256,256,156,156,155089
30 ago 20236,206,206,206,206,2051
29 ago 20236,246,246,246,246,24250
28 ago 20236,106,106,106,106,10100
25 ago 20236,106,106,106,106,101000
24 ago 20236,206,206,046,046,043711
23 ago 20235,785,785,785,785,781000
22 ago 20235,615,785,615,785,781345
21 ago 20235,786,085,785,945,9438.520
18 ago 20235,985,985,985,985,98-
18 ago 20231.149304 Dividendo
17 ago 20236,006,005,985,984,835752
16 ago 20236,006,005,885,994,8411.574
15 ago 20235,905,935,905,934,792688
14 ago 20235,905,905,705,844,729251
11 ago 20235,855,855,855,854,73-
10 ago 20235,825,855,825,854,73174
09 ago 20235,845,845,845,844,72100
08 ago 20235,785,785,665,664,572600
07 ago 20235,805,805,725,784,674710
04 ago 20235,665,785,345,344,3119.315
03 ago 20235,655,655,655,654,56-
02 ago 20235,765,765,655,654,563941
01 ago 20236,006,005,805,804,692107
31 jul 20235,745,745,745,744,642
28 jul 20235,725,725,725,724,621
27 jul 20235,705,705,705,704,60-
26 jul 20235,805,805,705,704,6010.690
25 jul 20235,905,905,785,784,675076
24 jul 20235,785,785,785,784,67300
21 jul 20235,625,625,625,624,54100
20 jul 20235,505,505,505,504,44100
19 jul 20235,525,525,325,504,4413.763
18 jul 20235,465,465,465,464,414500
17 jul 20235,545,545,345,424,3820.785
14 jul 20235,685,685,555,554,4812.820
13 jul 20235,445,605,445,604,524152
12 jul 20235,585,665,585,664,573145
11 jul 20235,485,605,485,584,5114.551
10 jul 20235,645,665,585,664,579861
07 jul 20235,665,665,485,484,431230
06 jul 20236,006,005,585,724,625961
05 jul 20235,755,805,755,804,697050
04 jul 20235,585,865,585,864,7352
03 jul 20235,805,805,585,624,541299
30 jun 20235,685,685,685,684,59-
29 jun 20235,865,865,685,684,59508
28 jun 20235,685,685,685,684,59391
27 jun 20235,785,785,785,784,67-
26 jun 20235,665,785,645,784,673656
23 jun 20236,356,356,356,355,13100
22 jun 20235,805,805,805,804,693000
21 jun 20235,785,865,645,864,7315.798
20 jun 20235,685,685,685,684,59-
19 jun 20235,685,685,685,684,59415
16 jun 20235,725,725,725,724,62-
15 jun 20235,745,745,725,724,62999
14 jun 20235,605,605,605,604,5250
13 jun 20235,665,665,465,464,411907
13 jun 20231.893576 Dividendo
12 jun 20235,905,905,685,703,077258
09 jun 20235,635,635,635,633,03177
08 jun 20236,006,005,755,803,13609
07 jun 20235,405,625,405,623,03545
06 jun 20235,145,405,145,402,911365
05 jun 20235,345,385,285,362,892495
02 jun 20235,105,225,105,222,821394
01 jun 20235,005,005,005,002,70198
31 may 20234,954,954,954,952,6740
30 may 20235,085,084,905,042,7226.590
29 may 20235,005,005,005,002,70155
26 may 20235,005,005,005,002,70-
25 may 20235,015,054,995,002,7015.389
24 may 20235,045,045,045,042,72499
23 may 20234,955,004,934,972,6832.347
22 may 20234,845,004,844,922,652157
19 may 20235,045,044,984,982,695000
18 may 20235,005,005,005,002,70620
17 may 20234,954,954,954,952,67-
16 may 20234,954,954,954,952,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...