Mercados españoles cerrados en 7 hrs 16 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,96-0,08 (-1,01%)
A partir del 05:10PM CET. Mercado abierto.
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 feb 20240,007,967,967,967,9655.426
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
24 nov 20236,516,786,516,706,709610
23 nov 20236,656,656,656,656,65-
22 nov 20236,566,646,566,656,656290
21 nov 20237,147,146,786,926,9227.526
20 nov 20237,067,147,067,097,099528
20 nov 20231.355278 Dividendo
17 nov 20237,087,086,906,955,605100
16 nov 20237,067,066,926,815,4810.658
15 nov 20236,957,336,957,055,671000
14 nov 20236,956,956,946,945,5922.500
13 nov 20236,666,666,666,665,36-
10 nov 20236,736,736,736,665,36100
09 nov 20236,596,596,596,595,31-
08 nov 20236,566,566,446,595,317500
07 nov 20236,886,886,886,885,54-
06 nov 20236,966,966,966,885,5440
03 nov 20236,906,906,906,845,505913
02 nov 20236,427,006,426,925,57100
01 nov 20236,706,866,706,755,431500
31 oct 20236,616,616,616,615,32-
30 oct 20236,576,726,576,615,321300
27 oct 20237,007,007,007,005,64-
26 oct 20237,007,007,007,005,64250
25 oct 20236,806,956,806,955,591581
24 oct 20236,606,796,606,665,361907
23 oct 20236,846,846,846,845,51860
20 oct 20237,147,147,147,145,752802
19 oct 20237,187,187,187,185,78533
18 oct 20237,207,227,207,225,81469
17 oct 20236,946,946,946,945,59-
16 oct 20236,987,206,946,945,5911.921
13 oct 20236,806,806,806,805,47152
12 oct 20236,556,556,556,555,27101
11 oct 20236,766,766,506,525,25140
10 oct 20236,486,486,486,485,22-
09 oct 20236,246,486,246,485,2218
06 oct 20236,086,086,086,084,89200
05 oct 20236,146,166,146,164,96500
04 oct 20236,266,266,266,265,04249
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...