U.S. markets open in 46 minutes

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
129.81+2.93 (+2.31%)
Al cierre: 04:00PM EDT
130.05 +0.24 (+0.18%)
Antes de la apertura del mercado: 08:42AM EDT
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 sept 2023129.47131.02128.41129.81129.812,735,000
26 sept 2023124.42127.61124.17126.88126.883,382,000
25 sept 2023122.93125.83122.93125.65125.652,710,600
22 sept 2023123.47123.87121.52122.62122.623,222,700
21 sept 2023126.20126.77122.24122.59122.593,614,100
20 sept 2023128.00129.51125.27125.50125.503,818,600
19 sept 2023133.31133.55127.72129.00129.003,671,700
18 sept 2023133.72133.84131.15131.88131.881,998,900
15 sept 2023133.51134.61131.60132.18132.184,879,800
14 sept 2023134.46136.05133.77134.66134.662,370,000
13 sept 2023134.11134.55131.92132.91132.911,963,400
12 sept 2023131.47134.22131.42134.09134.092,442,200
11 sept 2023133.76134.36129.48130.17130.172,831,300
08 sept 2023132.68133.74132.12132.73132.732,398,300
07 sept 2023133.18133.82131.39131.55131.551,588,700
06 sept 2023133.24134.44132.03133.12133.122,015,400
05 sept 2023131.96135.41131.67133.39133.393,737,700
01 sept 2023130.69131.76130.00130.98130.982,462,000
31 ago 2023128.22128.97126.79128.62128.622,757,400
30 ago 2023128.57128.67127.46127.77127.771,642,100
29 ago 2023127.53127.95125.94127.85127.852,175,000
28 ago 2023127.71128.89126.64127.42127.421,836,100
25 ago 2023126.41127.62124.95127.08127.082,417,400
24 ago 2023127.45128.86125.37125.68125.682,811,100
23 ago 2023127.96128.93126.72128.89128.891,708,200
22 ago 2023130.50131.54129.17129.24129.241,893,000
21 ago 2023131.54132.39129.63130.37130.371,627,400
18 ago 2023128.84130.76128.10130.63130.632,045,400
17 ago 2023130.76131.40129.47129.73129.731,837,500
16 ago 2023129.63131.01128.08128.60128.601,820,000
15 ago 2023130.76130.91128.52129.14129.141,598,200
14 ago 2023132.07132.15130.46131.48131.481,438,900
11 ago 2023130.83132.83130.73132.33132.331,845,100
10 ago 2023131.00132.36129.76131.05131.052,342,900
09 ago 2023129.62132.08129.39130.81130.813,389,200
08 ago 2023125.53128.64124.76128.40128.402,958,900
07 ago 2023130.44130.44127.24127.63127.633,865,100
04 ago 2023135.00135.92129.16129.80129.805,719,600
03 ago 2023130.36133.30129.90131.69131.694,302,100
02 ago 2023130.75131.82128.68130.04130.043,250,400
01 ago 2023131.54132.05130.16131.75131.752,587,300
31 jul 2023131.57132.97131.20132.53132.532,803,900
28 jul 2023129.31130.90127.75130.70130.703,131,900
27 jul 2023130.00130.45128.03128.76128.763,090,800
26 jul 2023126.63129.42126.57129.32129.322,879,000
25 jul 2023126.18128.69125.63128.50128.502,283,900
24 jul 2023125.00127.43124.81126.15126.152,598,500
21 jul 2023124.02124.68123.24124.61124.612,246,100
20 jul 2023124.30124.72122.83123.49123.492,629,500
19 jul 2023122.80124.68121.89122.44122.442,185,000
18 jul 2023118.32123.63118.20122.77122.773,133,600
17 jul 2023118.21119.67118.19118.68118.682,254,900
14 jul 2023121.16121.16117.75118.93118.932,735,800
14 jul 20230.825 Dividendo
13 jul 2023122.01124.33121.24122.57121.742,846,700
12 jul 2023120.50121.83119.75121.71120.893,658,600
11 jul 2023116.49119.89116.37119.60118.792,965,100
10 jul 2023115.46117.29115.39115.77114.993,095,400
07 jul 2023111.86117.67111.61116.20115.424,583,000
06 jul 2023113.06113.99110.43112.25111.493,762,800
05 jul 2023115.27115.43113.78114.29113.523,012,300
03 jul 2023114.60115.22113.65114.70113.931,287,600
30 jun 2023113.88115.36112.83114.44113.674,115,800
29 jun 2023111.99113.31111.27113.00112.243,650,500
28 jun 2023109.43111.25107.99111.19110.443,130,600
27 jun 2023109.78110.03108.80108.98108.253,594,400
26 jun 2023106.79110.56106.77110.00109.263,189,300
23 jun 2023107.00107.90106.34106.82106.108,357,000
22 jun 2023109.16109.49107.42108.25107.522,858,700
21 jun 2023110.20112.38110.01110.87110.122,730,700
20 jun 2023112.27112.38109.06110.33109.593,179,200
16 jun 2023112.96114.20111.72113.41112.656,113,500
15 jun 2023111.52113.47110.77111.70110.952,887,700
14 jun 2023113.79114.28109.91110.67109.934,011,900
13 jun 2023113.71115.95112.56112.72111.963,891,700
12 jun 2023114.23115.91113.10113.92113.153,946,900
09 jun 2023116.13116.42114.98116.25115.473,732,800
08 jun 2023116.23116.61113.56116.15115.375,198,800
07 jun 2023113.58116.41113.52116.25115.473,483,600
06 jun 2023109.98112.90109.83112.81112.052,708,800
05 jun 2023114.17114.17110.17111.65110.902,651,400
02 jun 2023110.79112.68109.98111.92111.172,902,200
01 jun 2023107.70110.04106.32108.15107.425,367,600
31 may 2023107.73108.57106.81107.29106.577,749,500
30 may 2023107.71108.99107.01108.81108.084,330,100
26 may 2023111.85112.02109.92110.12109.382,942,700
25 may 2023111.33111.33109.39110.40109.662,747,200
24 may 2023114.10114.69112.42113.29112.532,431,000
23 may 2023114.27115.54112.63113.46112.702,338,600
22 may 2023114.27114.78112.87113.55112.793,451,500
19 may 2023114.78115.92113.88114.59113.824,656,500
18 may 2023110.00112.10108.76112.02111.272,465,100
17 may 2023109.16111.32108.82110.80110.052,587,000
16 may 2023110.63111.42107.47107.63106.912,466,900
15 may 2023111.25112.04110.00111.34110.591,640,600
12 may 2023111.48111.90109.37110.42109.681,874,100
11 may 2023110.13111.03109.31110.53109.792,320,900
10 may 2023114.29114.82111.67112.16111.412,578,600
09 may 2023113.31115.22113.07113.77113.001,782,200
08 may 2023116.45117.16114.28114.36113.592,967,700
*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...