Mercados españoles abiertos en 8 hrs 58 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,2500+0,0275 (+0,65%)
Al cierre: 03:51PM CET
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 20234,26004,33004,22004,25004,250066.882
20 mar 2023------
17 mar 20234,42004,42004,24004,24004,240024.560
16 mar 20234,23004,35004,23004,28004,280041.954
15 mar 20234,43154,43154,24004,24004,240038.927
14 mar 20234,52404,54004,48004,50004,500023.806
13 mar 20234,66004,66004,40004,52004,520070.887
10 mar 20234,84004,84004,72004,72004,720044.880
09 mar 20234,88004,96004,86004,92004,920031.300
08 mar 20234,81404,96004,81004,90004,900024.973
07 mar 20234,94004,94004,81004,82004,820062.693
06 mar 20234,85004,94004,76004,84004,840059.843
03 mar 20234,94004,94004,63004,74004,740056.598
02 mar 20234,98654,98654,64004,85004,8500117.249
01 mar 20234,76054,88404,60004,83504,8350125.085
28 feb 20234,96005,10004,91004,94004,9400184.518
27 feb 20234,98155,08004,97005,04005,0400119.916
24 feb 20235,06005,10005,06005,06005,0600204.514
23 feb 20234,92005,17004,90005,10005,1000116.624
22 feb 20234,91504,95504,91504,93504,9350189.079
21 feb 20234,90604,90604,90604,90604,90601000
20 feb 20234,94004,94004,94004,94004,9400-
17 feb 20235,02005,02004,94004,94004,94003090
16 feb 20234,89004,89004,89004,89004,8900-
15 feb 20234,85004,89004,85004,89004,89005178
14 feb 20234,88004,88004,88004,88004,8800-
13 feb 20234,96904,96904,88004,88004,880013.917
10 feb 20234,88004,88004,82004,82004,82003577
09 feb 20234,70004,72004,70004,72004,72005700
08 feb 20234,83004,83004,76004,76004,76009500
07 feb 20234,89004,89004,82004,82004,82006500
06 feb 20234,64004,66004,62004,62004,620012.500
03 feb 20234,60004,66004,60004,66004,66006488
02 feb 20234,80004,82004,72004,72004,720027.600
01 feb 20234,88004,88004,87004,87004,87007714
31 ene 20234,78004,78004,78004,78004,78002000
30 ene 20234,76004,80004,76004,80004,80005000
27 ene 20234,92004,92004,82004,82004,820025.050
26 ene 20235,03005,03004,95004,95004,95001350
25 ene 20234,78004,78004,75004,75004,7500200
24 ene 20234,97004,98004,80004,91004,91008444
23 ene 20234,89005,20004,89005,06005,060013.802
20 ene 20234,79004,79004,65004,65004,650014.680
19 ene 20234,56004,58004,56004,58004,58002100
18 ene 20234,76004,86004,76004,82004,820014.570
17 ene 20234,56004,56004,56004,56004,56005500
16 ene 20234,57004,57004,48004,48004,480013.920
13 ene 20234,55004,55004,55004,55004,5500-
12 ene 20234,48004,55004,48004,55004,550013.401
11 ene 20234,47004,50004,43004,43004,43005493
10 ene 20234,40004,40004,35004,35004,35006944
09 ene 20234,36004,36004,28004,33004,330031.318
06 ene 20234,40004,45004,38004,41004,410024.428
05 ene 20234,14054,25004,14054,21004,210072.448
04 ene 20234,12004,29903,98004,17004,170030.091
03 ene 20234,21104,53904,05004,08004,0800104.662
02 ene 20234,50004,50004,50004,50004,5000-
30 dic 20224,50004,50004,50004,50004,50002793
29 dic 20224,65004,65004,50004,60004,600021.242
28 dic 20224,63004,63004,63004,63004,6300486
27 dic 20224,65304,65304,54004,60004,600021.760
23 dic 20224,69004,72004,69004,72004,72002051
22 dic 20224,50004,51004,46004,46004,46003480
21 dic 20224,34004,34004,34004,34004,34002500
20 dic 20223,99004,21003,99004,21004,21002150
19 dic 20224,04004,08004,00004,08004,080041.144
16 dic 20224,24004,24003,91003,91003,91008402
15 dic 20223,96004,33603,90003,98003,980090.180
14 dic 20224,33004,33003,91003,91003,9100104.513
13 dic 20224,43004,43004,35004,36004,360015.546
12 dic 20224,80004,80004,25004,28004,280042.305
09 dic 20224,71004,71004,60004,64004,640020.610
08 dic 20224,83004,83004,74004,74004,74002787
07 dic 20224,87004,90004,87004,87004,8700600
06 dic 20224,88004,88004,88004,88004,88002500
05 dic 20224,99004,99004,87004,89004,89009713
02 dic 20224,89455,00004,85005,00005,00003325
01 dic 20225,10005,40004,88004,98004,980012.527
30 nov 20224,85005,00004,82005,00005,00008000
29 nov 20224,59804,59804,58804,58804,5880184
28 nov 20224,34254,48004,34004,48004,480030.974
25 nov 20224,54054,78004,44004,78004,780044.764
24 nov 20224,40004,56604,40004,56604,566047.218
23 nov 20224,45004,71004,40004,67004,670046.071
22 nov 20224,53204,76004,36004,76004,760048.637
22 nov 20223.3489 Dividendo
21 nov 20225,22105,60005,05005,05001,701145.231
18 nov 20225,22005,45005,08005,08001,711236.158
18 nov 20223.3489 Dividendo
17 nov 20225,12005,12005,00005,12000,596639.046
16 nov 20225,28005,40005,15005,15000,600157.805
15 nov 20225,48005,52005,48005,52000,64323450
14 nov 20225,20005,30005,15005,26000,612942.910
11 nov 20225,11005,11004,85505,05000,588453.685
10 nov 20225,46005,46004,92505,06000,589675.454
09 nov 20225,56005,56005,42005,46000,636222.766
08 nov 20225,64005,64005,38005,42000,631629.109
07 nov 20225,78005,78005,60005,62000,654928.751
04 nov 20226,42006,42006,05006,05000,705014.870
03 nov 20226,30006,30006,30006,30000,7341-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...