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
07 jun 20246,946,966,946,886,8813.530
06 jun 20246,946,946,946,976,9721.801
05 jun 20246,946,966,946,976,979575
04 jun 20247,027,066,906,916,915917
03 jun 20246,907,156,907,067,0611.972
31 may 20246,967,006,866,956,9514.079
30 may 20246,856,856,856,856,85-
29 may 20247,027,027,026,856,85110
28 may 20246,736,736,736,936,9350
27 may 20246,866,866,786,736,7323.639
24 may 20246,866,906,706,776,7710.669
23 may 20246,786,786,786,856,85600
22 may 20247,507,506,786,786,788444
21 may 20246,886,946,866,846,846572
20 may 20246,926,926,866,866,861164
17 may 20247,107,106,726,826,8230.288
16 may 20247,087,087,006,986,98958
15 may 20247,007,306,907,067,064111
14 may 20247,407,587,407,587,585253
13 may 20247,517,747,517,647,648871
10 may 20247,687,687,687,697,69200
09 may 20247,547,567,547,687,68439
08 may 20247,617,617,617,707,70200
07 may 20247,667,667,667,607,60400
06 may 20247,527,527,527,527,52-
03 may 20247,607,607,487,527,525211
02 may 20247,727,727,727,727,72-
30 abr 20247,907,907,607,727,723755
29 abr 20247,777,777,777,777,77-
26 abr 20247,727,807,727,777,774019
25 abr 20247,767,767,767,687,6834.809
24 abr 20247,747,747,747,707,706000
23 abr 20248,028,028,027,607,601240
22 abr 20247,627,647,567,647,645110
19 abr 20247,407,567,367,517,5132.384
18 abr 20247,327,447,327,347,343914
17 abr 20247,347,347,347,367,363517
16 abr 20247,367,367,367,247,2465
15 abr 20247,387,427,327,527,5249.324
12 abr 20247,527,527,457,377,3712.554
11 abr 20247,507,507,427,427,4212.900
10 abr 20247,427,487,327,467,463354
09 abr 20247,407,407,407,347,34172
08 abr 20247,167,167,167,207,2034.725
05 abr 20247,167,247,127,507,5028.157
04 abr 20247,347,427,177,457,4539.134
03 abr 20247,387,757,287,407,4056.726
02 abr 20247,087,327,087,277,275681
28 mar 20247,007,007,007,007,00-
27 mar 20247,607,606,967,007,0014.141
26 mar 20246,787,006,786,976,9712.859
25 mar 20246,967,006,946,986,9839.891
22 mar 20246,886,946,836,866,8632.079
21 mar 20247,027,026,906,876,876181
20 mar 20246,836,856,836,846,846195
19 mar 20246,726,726,726,726,72-
18 mar 20246,886,886,726,726,7225.416
15 mar 20246,926,926,836,786,788344
14 mar 20246,986,986,756,936,938322
13 mar 20247,007,046,926,906,9028.989
12 mar 20246,826,886,826,856,851888
11 mar 20246,707,006,446,746,746604
08 mar 20247,307,306,667,097,0921.052
07 mar 20247,767,767,667,677,678330
06 mar 20247,507,667,507,647,642170
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...