EOG Resources, Inc. (EOG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

122.07

-0.52

(-0.42%)

A partir del 12:28PM EDT. Mercado abierto.

Periodo de tiempo:

22 sept 2022 - 22 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	123.47	123.87	121.51	122.07	122.07	955,968
21 sept 2023	126.20	126.77	122.24	122.59	122.59	3,614,100
20 sept 2023	128.00	129.51	125.27	125.50	125.50	3,818,600
19 sept 2023	133.31	133.55	127.72	129.00	129.00	3,671,700
18 sept 2023	133.72	133.84	131.15	131.88	131.88	1,998,900
15 sept 2023	133.51	134.61	131.60	132.18	132.18	4,879,800
14 sept 2023	134.46	136.05	133.77	134.66	134.66	2,370,000
13 sept 2023	134.11	134.55	131.92	132.91	132.91	1,963,400
12 sept 2023	131.47	134.22	131.42	134.09	134.09	2,442,200
11 sept 2023	133.76	134.36	129.48	130.17	130.17	2,831,300
08 sept 2023	132.68	133.74	132.12	132.73	132.73	2,398,300
07 sept 2023	133.18	133.82	131.39	131.55	131.55	1,588,700
06 sept 2023	133.24	134.44	132.03	133.12	133.12	2,015,400
05 sept 2023	131.96	135.41	131.67	133.39	133.39	3,737,700
01 sept 2023	130.69	131.76	130.00	130.98	130.98	2,462,000
31 ago 2023	128.22	128.97	126.79	128.62	128.62	2,757,400
30 ago 2023	128.57	128.67	127.46	127.77	127.77	1,642,100
29 ago 2023	127.53	127.95	125.94	127.85	127.85	2,175,000
28 ago 2023	127.71	128.89	126.64	127.42	127.42	1,836,100
25 ago 2023	126.41	127.62	124.95	127.08	127.08	2,417,400
24 ago 2023	127.45	128.86	125.37	125.68	125.68	2,811,100
23 ago 2023	127.96	128.93	126.72	128.89	128.89	1,708,200
22 ago 2023	130.50	131.54	129.17	129.24	129.24	1,893,000
21 ago 2023	131.54	132.39	129.63	130.37	130.37	1,627,400
18 ago 2023	128.84	130.76	128.10	130.63	130.63	2,045,400
17 ago 2023	130.76	131.40	129.47	129.73	129.73	1,837,500
16 ago 2023	129.63	131.01	128.08	128.60	128.60	1,820,000
15 ago 2023	130.76	130.91	128.52	129.14	129.14	1,598,200
14 ago 2023	132.07	132.15	130.46	131.48	131.48	1,438,900
11 ago 2023	130.83	132.83	130.73	132.33	132.33	1,845,100
10 ago 2023	131.00	132.36	129.76	131.05	131.05	2,342,900
09 ago 2023	129.62	132.08	129.39	130.81	130.81	3,389,200
08 ago 2023	125.53	128.64	124.76	128.40	128.40	2,958,900
07 ago 2023	130.44	130.44	127.24	127.63	127.63	3,865,100
04 ago 2023	135.00	135.92	129.16	129.80	129.80	5,719,600
03 ago 2023	130.36	133.30	129.90	131.69	131.69	4,302,100
02 ago 2023	130.75	131.82	128.68	130.04	130.04	3,250,400
01 ago 2023	131.54	132.05	130.16	131.75	131.75	2,587,300
31 jul 2023	131.57	132.97	131.20	132.53	132.53	2,803,900
28 jul 2023	129.31	130.90	127.75	130.70	130.70	3,131,900
27 jul 2023	130.00	130.45	128.03	128.76	128.76	3,090,800
26 jul 2023	126.63	129.42	126.57	129.32	129.32	2,879,000
25 jul 2023	126.18	128.69	125.63	128.50	128.50	2,283,900
24 jul 2023	125.00	127.43	124.81	126.15	126.15	2,598,500
21 jul 2023	124.02	124.68	123.24	124.61	124.61	2,246,100
20 jul 2023	124.30	124.72	122.83	123.49	123.49	2,629,500
19 jul 2023	122.80	124.68	121.89	122.44	122.44	2,185,000
18 jul 2023	118.32	123.63	118.20	122.77	122.77	3,133,600
17 jul 2023	118.21	119.67	118.19	118.68	118.68	2,254,900
14 jul 2023	121.16	121.16	117.75	118.93	118.93	2,735,800
14 jul 2023	0.825 Dividendo
13 jul 2023	122.01	124.33	121.24	122.57	121.74	2,846,700
12 jul 2023	120.50	121.83	119.75	121.71	120.89	3,658,600
11 jul 2023	116.49	119.89	116.37	119.60	118.79	2,965,100
10 jul 2023	115.46	117.29	115.39	115.77	114.99	3,095,400
07 jul 2023	111.86	117.67	111.61	116.20	115.42	4,583,000
06 jul 2023	113.06	113.99	110.43	112.25	111.49	3,762,800
05 jul 2023	115.27	115.43	113.78	114.29	113.52	3,012,300
03 jul 2023	114.60	115.22	113.65	114.70	113.93	1,287,600
30 jun 2023	113.88	115.36	112.83	114.44	113.67	4,115,800
29 jun 2023	111.99	113.31	111.27	113.00	112.24	3,650,500
28 jun 2023	109.43	111.25	107.99	111.19	110.44	3,130,600
27 jun 2023	109.78	110.03	108.80	108.98	108.25	3,594,400
26 jun 2023	106.79	110.56	106.77	110.00	109.26	3,189,300
23 jun 2023	107.00	107.90	106.34	106.82	106.10	8,357,000
22 jun 2023	109.16	109.49	107.42	108.25	107.52	2,858,700
21 jun 2023	110.20	112.38	110.01	110.87	110.12	2,730,700
20 jun 2023	112.27	112.38	109.06	110.33	109.59	3,179,200
16 jun 2023	112.96	114.20	111.72	113.41	112.65	6,113,500
15 jun 2023	111.52	113.47	110.77	111.70	110.95	2,887,700
14 jun 2023	113.79	114.28	109.91	110.67	109.93	4,011,900
13 jun 2023	113.71	115.95	112.56	112.72	111.96	3,891,700
12 jun 2023	114.23	115.91	113.10	113.92	113.15	3,946,900
09 jun 2023	116.13	116.42	114.98	116.25	115.47	3,732,800
08 jun 2023	116.23	116.61	113.56	116.15	115.37	5,198,800
07 jun 2023	113.58	116.41	113.52	116.25	115.47	3,483,600
06 jun 2023	109.98	112.90	109.83	112.81	112.05	2,708,800
05 jun 2023	114.17	114.17	110.17	111.65	110.90	2,651,400
02 jun 2023	110.79	112.68	109.98	111.92	111.17	2,902,200
01 jun 2023	107.70	110.04	106.32	108.15	107.42	5,367,600
31 may 2023	107.73	108.57	106.81	107.29	106.57	7,749,500
30 may 2023	107.71	108.99	107.01	108.81	108.08	4,330,100
26 may 2023	111.85	112.02	109.92	110.12	109.38	2,942,700
25 may 2023	111.33	111.33	109.39	110.40	109.66	2,747,200
24 may 2023	114.10	114.69	112.42	113.29	112.53	2,431,000
23 may 2023	114.27	115.54	112.63	113.46	112.70	2,338,600
22 may 2023	114.27	114.78	112.87	113.55	112.79	3,451,500
19 may 2023	114.78	115.92	113.88	114.59	113.82	4,656,500
18 may 2023	110.00	112.10	108.76	112.02	111.27	2,465,100
17 may 2023	109.16	111.32	108.82	110.80	110.05	2,587,000
16 may 2023	110.63	111.42	107.47	107.63	106.91	2,466,900
15 may 2023	111.25	112.04	110.00	111.34	110.59	1,640,600
12 may 2023	111.48	111.90	109.37	110.42	109.68	1,874,100
11 may 2023	110.13	111.03	109.31	110.53	109.79	2,320,900
10 may 2023	114.29	114.82	111.67	112.16	111.41	2,578,600
09 may 2023	113.31	115.22	113.07	113.77	113.00	1,782,200
08 may 2023	116.45	117.16	114.28	114.36	113.59	2,967,700
05 may 2023	115.30	118.40	112.89	114.17	113.40	6,165,500
04 may 2023	111.49	113.23	110.42	111.31	110.56	4,518,100
03 may 2023	109.33	113.26	109.03	111.02	110.27	4,982,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,348.34+18.34(+0.42%)

Dow Jones34,106.36+35.94(+0.11%)

Nasdaq13,330.89+106.90(+0.81%)

Russell 20001,782.77+0.94(+0.05%)

Petróleo89.59-0.04(-0.04%)

Oro1,947.60+8.00(+0.41%)

EOG Resources, Inc. (EOG)

S&P 500
4,348.34
+18.34(+0.42%)

Dow Jones
34,106.36
+35.94(+0.11%)

Nasdaq
13,330.89
+106.90(+0.81%)

Russell 2000
1,782.77
+0.94(+0.05%)

Petróleo
89.59
-0.04(-0.04%)

Oro
1,947.60
+8.00(+0.41%)