EOG Resources, Inc. (EOG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 sept 2023 - 21 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 125.05 | 126.15 | 123.96 | 126.03 | 126.03 | 9,400,632 |
| 19 sept 2024 | 126.67 | 126.82 | 124.76 | 125.20 | 125.20 | 4,358,100 |
| 18 sept 2024 | 122.61 | 125.16 | 122.53 | 124.38 | 124.38 | 3,965,800 |
| 17 sept 2024 | 121.59 | 123.33 | 121.42 | 123.19 | 123.19 | 4,010,200 |
| 16 sept 2024 | 121.23 | 121.76 | 120.21 | 121.67 | 121.67 | 4,484,600 |
| 13 sept 2024 | 118.61 | 120.05 | 118.50 | 119.37 | 119.37 | 4,428,300 |
| 12 sept 2024 | 117.50 | 118.66 | 116.58 | 118.22 | 118.22 | 4,709,200 |
| 11 sept 2024 | 118.59 | 118.95 | 115.78 | 117.90 | 117.90 | 3,419,100 |
| 10 sept 2024 | 120.43 | 120.81 | 117.96 | 118.97 | 118.97 | 3,928,900 |
| 09 sept 2024 | 120.86 | 121.57 | 120.48 | 120.50 | 120.50 | 4,999,300 |
| 06 sept 2024 | 122.00 | 122.46 | 119.93 | 120.35 | 120.35 | 3,144,100 |
| 05 sept 2024 | 123.67 | 123.81 | 121.03 | 121.55 | 121.55 | 3,124,900 |
| 04 sept 2024 | 123.99 | 125.32 | 122.45 | 122.78 | 122.78 | 2,732,400 |
| 03 sept 2024 | 127.03 | 127.27 | 123.57 | 123.63 | 123.63 | 3,830,700 |
| 30 ago 2024 | 128.43 | 129.31 | 127.60 | 128.82 | 128.82 | 2,820,200 |
| 29 ago 2024 | 129.37 | 130.54 | 129.10 | 129.98 | 129.98 | 3,152,000 |
| 28 ago 2024 | 127.59 | 129.26 | 127.17 | 128.72 | 128.72 | 1,726,100 |
| 27 ago 2024 | 130.49 | 130.85 | 128.34 | 128.56 | 128.56 | 2,150,800 |
| 26 ago 2024 | 129.50 | 131.18 | 128.84 | 130.06 | 130.06 | 2,270,000 |
| 23 ago 2024 | 126.25 | 127.27 | 125.50 | 126.90 | 126.90 | 1,995,800 |
| 22 ago 2024 | 125.00 | 126.43 | 124.95 | 125.22 | 125.22 | 2,216,200 |
| 21 ago 2024 | 126.23 | 126.86 | 124.93 | 124.98 | 124.98 | 2,668,800 |
| 20 ago 2024 | 128.29 | 128.56 | 124.65 | 125.25 | 125.25 | 2,867,300 |
| 19 ago 2024 | 128.07 | 129.81 | 127.85 | 128.24 | 128.24 | 1,985,300 |
| 16 ago 2024 | 127.61 | 128.43 | 127.31 | 128.06 | 128.06 | 2,339,800 |
| 15 ago 2024 | 126.57 | 128.42 | 126.47 | 128.12 | 128.12 | 2,037,700 |
| 14 ago 2024 | 126.61 | 127.10 | 125.88 | 126.54 | 126.54 | 2,025,700 |
| 13 ago 2024 | 127.38 | 127.80 | 126.00 | 126.36 | 126.36 | 2,975,900 |
| 12 ago 2024 | 127.20 | 128.83 | 126.93 | 128.77 | 128.77 | 2,931,800 |
| 09 ago 2024 | 126.80 | 127.16 | 125.30 | 126.53 | 126.53 | 3,070,700 |
| 08 ago 2024 | 123.44 | 126.94 | 123.44 | 126.79 | 126.79 | 2,667,200 |
| 07 ago 2024 | 124.11 | 125.38 | 122.93 | 123.12 | 123.12 | 2,726,800 |
| 06 ago 2024 | 122.47 | 124.28 | 122.16 | 122.27 | 122.27 | 3,807,700 |
| 05 ago 2024 | 120.59 | 124.45 | 119.78 | 123.12 | 123.12 | 5,001,600 |
| 02 ago 2024 | 124.68 | 126.04 | 120.00 | 122.92 | 122.92 | 6,668,900 |
| 01 ago 2024 | 127.12 | 128.01 | 122.59 | 123.11 | 123.11 | 3,083,400 |
| 31 jul 2024 | 128.15 | 128.57 | 126.46 | 126.80 | 126.80 | 3,197,300 |
| 30 jul 2024 | 125.11 | 126.81 | 125.11 | 126.15 | 126.15 | 2,306,500 |
| 29 jul 2024 | 127.50 | 127.98 | 123.87 | 125.18 | 125.18 | 2,343,600 |
| 26 jul 2024 | 126.80 | 127.77 | 125.51 | 127.15 | 127.15 | 2,214,300 |
| 25 jul 2024 | 125.46 | 128.06 | 125.30 | 127.04 | 127.04 | 2,258,400 |
| 24 jul 2024 | 125.91 | 126.64 | 124.64 | 125.10 | 125.10 | 2,209,700 |
| 23 jul 2024 | 125.89 | 126.18 | 124.12 | 124.90 | 124.90 | 3,676,600 |
| 22 jul 2024 | 128.63 | 128.94 | 126.84 | 126.92 | 126.92 | 2,088,100 |
| 19 jul 2024 | 132.40 | 132.43 | 128.60 | 129.25 | 129.25 | 3,215,700 |
| 18 jul 2024 | 131.73 | 134.74 | 131.39 | 132.23 | 132.23 | 2,155,600 |
| 17 jul 2024 | 130.72 | 133.11 | 130.71 | 132.38 | 132.38 | 2,413,500 |
| 17 jul 2024 | 0.91 Dividendo | |||||
| 16 jul 2024 | 132.34 | 133.07 | 131.20 | 131.52 | 130.61 | 2,925,300 |
| 15 jul 2024 | 130.25 | 134.32 | 129.65 | 132.65 | 131.73 | 3,532,200 |
| 12 jul 2024 | 129.35 | 129.47 | 127.75 | 128.95 | 128.06 | 2,032,100 |
| 11 jul 2024 | 125.98 | 128.53 | 125.60 | 128.17 | 127.28 | 2,402,800 |
| 10 jul 2024 | 125.64 | 126.34 | 124.94 | 126.22 | 125.35 | 1,835,300 |
| 09 jul 2024 | 123.88 | 126.93 | 123.82 | 125.67 | 124.80 | 2,859,700 |
| 08 jul 2024 | 124.04 | 125.66 | 123.91 | 125.63 | 124.76 | 2,632,000 |
| 05 jul 2024 | 126.55 | 127.09 | 124.45 | 124.94 | 124.08 | 3,354,600 |
| 03 jul 2024 | 126.50 | 127.39 | 126.15 | 126.77 | 125.89 | 1,814,100 |
| 02 jul 2024 | 127.80 | 128.85 | 126.08 | 126.65 | 125.77 | 2,274,700 |
| 01 jul 2024 | 127.70 | 127.89 | 125.47 | 126.54 | 125.66 | 2,496,100 |
| 28 jun 2024 | 125.59 | 126.07 | 124.80 | 125.87 | 125.00 | 4,029,400 |
| 27 jun 2024 | 125.50 | 125.50 | 123.67 | 124.55 | 123.69 | 1,726,700 |
| 26 jun 2024 | 126.02 | 126.15 | 123.87 | 124.58 | 123.72 | 2,297,400 |
| 25 jun 2024 | 124.94 | 125.68 | 123.92 | 125.55 | 124.68 | 1,965,300 |
| 24 jun 2024 | 122.62 | 125.93 | 122.50 | 125.30 | 124.43 | 2,784,300 |
| 21 jun 2024 | 122.84 | 122.96 | 121.26 | 122.05 | 121.21 | 7,884,600 |
| 20 jun 2024 | 119.76 | 122.08 | 119.26 | 121.99 | 121.15 | 2,469,000 |
| 18 jun 2024 | 119.78 | 121.15 | 118.77 | 119.50 | 118.67 | 2,032,400 |
| 17 jun 2024 | 118.24 | 119.59 | 117.24 | 119.08 | 118.26 | 2,388,700 |
| 14 jun 2024 | 119.71 | 119.71 | 117.17 | 118.24 | 117.42 | 2,850,300 |
| 13 jun 2024 | 120.51 | 120.83 | 118.13 | 119.10 | 118.28 | 2,253,800 |
| 12 jun 2024 | 123.10 | 123.23 | 120.15 | 120.93 | 120.09 | 2,129,600 |
| 11 jun 2024 | 120.69 | 122.05 | 119.79 | 122.03 | 121.19 | 2,063,500 |
| 10 jun 2024 | 120.60 | 122.27 | 119.75 | 121.59 | 120.75 | 1,717,500 |
| 07 jun 2024 | 121.00 | 122.09 | 120.05 | 120.19 | 119.36 | 2,494,300 |
| 06 jun 2024 | 120.30 | 121.29 | 119.60 | 121.21 | 120.37 | 3,399,700 |
| 05 jun 2024 | 119.88 | 120.35 | 119.00 | 120.31 | 119.48 | 3,406,600 |
| 04 jun 2024 | 118.45 | 120.04 | 117.40 | 119.80 | 118.97 | 4,499,200 |
| 03 jun 2024 | 124.20 | 124.40 | 118.40 | 119.64 | 118.81 | 3,239,500 |
| 31 may 2024 | 122.54 | 124.74 | 122.54 | 124.55 | 123.69 | 4,082,400 |
| 30 may 2024 | 121.92 | 123.24 | 121.38 | 122.25 | 121.40 | 3,005,400 |
| 29 may 2024 | 125.97 | 126.00 | 121.18 | 121.92 | 121.08 | 5,506,300 |
| 28 may 2024 | 123.90 | 126.10 | 123.66 | 125.85 | 124.98 | 3,800,000 |
| 24 may 2024 | 124.63 | 125.58 | 122.98 | 123.27 | 122.42 | 3,730,900 |
| 23 may 2024 | 126.66 | 127.30 | 123.88 | 124.03 | 123.17 | 3,373,600 |
| 22 may 2024 | 128.45 | 128.45 | 125.62 | 126.05 | 125.18 | 3,617,600 |
| 21 may 2024 | 129.44 | 130.35 | 128.73 | 128.90 | 128.01 | 2,211,000 |
| 20 may 2024 | 130.23 | 130.58 | 129.15 | 129.86 | 128.96 | 1,933,600 |
| 17 may 2024 | 128.78 | 130.26 | 128.10 | 129.94 | 129.04 | 2,340,100 |
| 16 may 2024 | 128.78 | 129.63 | 127.89 | 127.92 | 127.03 | 2,615,400 |
| 15 may 2024 | 129.00 | 129.43 | 126.54 | 129.09 | 128.20 | 2,561,400 |
| 14 may 2024 | 129.43 | 130.18 | 128.70 | 129.43 | 128.53 | 2,342,300 |
| 13 may 2024 | 130.47 | 130.65 | 129.34 | 129.40 | 128.50 | 3,006,000 |
| 10 may 2024 | 130.81 | 131.57 | 129.79 | 130.10 | 129.20 | 2,821,100 |
| 09 may 2024 | 130.18 | 131.06 | 129.74 | 130.56 | 129.66 | 3,663,100 |
| 08 may 2024 | 129.27 | 131.16 | 128.93 | 129.83 | 128.93 | 2,805,300 |
| 07 may 2024 | 130.60 | 131.51 | 130.18 | 130.26 | 129.36 | 3,263,600 |
| 06 may 2024 | 130.68 | 132.14 | 130.24 | 130.48 | 129.58 | 3,690,900 |
| 03 may 2024 | 130.92 | 132.44 | 128.25 | 130.02 | 129.12 | 5,660,800 |
| 02 may 2024 | 131.33 | 132.32 | 130.32 | 131.80 | 130.89 | 4,181,400 |
| 01 may 2024 | 131.04 | 131.78 | 128.87 | 129.95 | 129.05 | 3,408,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.