U.S. markets open in 31 minutes

EOG Resources, Inc. (EOG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
124.62-0.13 (-0.10%)
Al cierre: 04:00PM EST
124.81 +0.19 (+0.15%)
Antes de la apertura del mercado: 08:59AM EST
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 2023125.00127.82124.37124.62124.624,203,900
02 feb 2023126.80127.11123.09124.75124.753,928,600
01 feb 2023131.23131.74125.39127.29127.294,991,700
31 ene 2023132.00133.73131.55132.25132.254,043,200
30 ene 2023133.18133.52131.42132.10132.102,927,000
27 ene 2023136.00137.95134.44134.66134.663,035,200
26 ene 2023134.40136.00132.68135.93135.932,617,800
25 ene 2023132.09132.80130.78132.50132.502,576,300
24 ene 2023134.00134.86132.38132.76132.762,313,100
23 ene 2023133.50135.03133.26134.18134.182,695,200
20 ene 2023131.35133.45130.68132.75132.752,476,900
19 ene 2023128.97131.91127.63131.29131.292,449,600
18 ene 2023131.41133.82128.30128.79128.793,737,400
17 ene 2023129.83130.97128.67130.06130.063,127,700
13 ene 2023129.87130.20127.93129.46129.462,110,800
13 ene 20230.825 Dividendo
12 ene 2023127.91132.10127.60130.45129.634,005,400
11 ene 2023129.17129.67125.68126.85126.052,771,100
10 ene 2023128.61128.69126.09127.61126.802,575,200
09 ene 2023129.63130.20127.06127.75126.943,160,300
06 ene 2023126.17129.15125.61127.47126.662,595,400
05 ene 2023124.15125.74123.83124.38123.593,560,200
04 ene 2023121.93125.54121.34124.36123.572,469,700
03 ene 2023128.00129.27122.89124.45123.662,994,900
30 dic 2022128.25129.69127.95129.52128.702,179,400
29 dic 2022126.72129.20126.50128.63127.821,744,700
28 dic 2022131.51131.83126.86127.40126.592,490,300
27 dic 2022131.42132.34130.30132.08131.242,258,000
23 dic 2022127.48130.71127.48130.61129.781,678,400
22 dic 2022130.14130.67123.31126.30125.503,011,700
21 dic 2022129.41130.44127.31130.01129.192,687,600
20 dic 2022125.31128.12125.00126.49125.692,381,100
19 dic 2022126.84127.85124.48125.53124.742,410,400
16 dic 2022125.00126.61122.41125.77124.9713,516,600
15 dic 2022123.59126.70123.59126.63125.833,565,400
14 dic 2022127.50129.21124.77125.93125.133,721,800
14 dic 20221.5 Dividendo
13 dic 2022127.85128.99126.31127.46125.164,376,100
12 dic 2022122.76125.22122.27124.06121.824,307,700
09 dic 2022125.11126.36121.41121.67119.484,152,400
08 dic 2022129.18129.88123.31124.57122.334,767,200
07 dic 2022128.13129.73125.19126.16123.894,510,300
06 dic 2022133.03135.25126.96127.79125.495,031,900
05 dic 2022141.92142.49132.40134.14131.723,817,500
02 dic 2022139.39141.88137.71138.97136.473,932,500
01 dic 2022143.51144.82140.28140.54138.012,956,900
30 nov 2022142.88144.39140.28141.93139.374,615,000
29 nov 2022139.03141.62138.24141.29138.743,974,900
28 nov 2022138.21139.94136.56136.65134.193,581,300
25 nov 2022142.92144.91142.44142.64140.071,430,800
23 nov 2022141.61143.50140.50142.65140.082,342,000
22 nov 2022142.00144.60140.58144.32141.723,386,300
21 nov 2022137.56141.27134.41139.86137.344,734,700
18 nov 2022140.86141.24138.41141.02138.483,567,300
17 nov 2022141.56144.63140.05144.49141.892,745,200
16 nov 2022145.66146.85142.93143.45140.872,505,300
15 nov 2022146.85147.51145.09147.30144.652,786,000
14 nov 2022146.73150.05146.05146.18143.552,992,200
11 nov 2022145.31148.14144.49147.11144.463,072,000
10 nov 2022143.36143.36139.06142.31139.752,988,100
09 nov 2022145.76146.42139.41139.62137.105,018,600
08 nov 2022145.00149.22144.51148.26145.593,982,500
07 nov 2022142.78146.29141.33145.94143.314,494,800
04 nov 2022143.22150.88139.98142.23139.678,057,500
03 nov 2022134.62138.98134.02138.38135.895,368,000
02 nov 2022135.41138.71134.36135.59133.155,641,000
01 nov 2022138.59138.91135.25136.31133.853,887,500
31 oct 2022132.50138.92132.36136.52134.064,138,000
28 oct 2022136.33136.73131.32133.69131.283,016,600
27 oct 2022136.00137.00134.07134.37131.953,300,500
26 oct 2022133.16135.56132.15134.30131.883,848,500
25 oct 2022133.86134.27131.84132.00129.624,173,200
24 oct 2022134.82136.45134.41134.66132.234,000,900
21 oct 2022132.50135.87131.62135.00132.574,237,200
20 oct 2022131.06134.31130.74131.59129.223,902,400
19 oct 2022125.00130.93124.31130.07127.734,718,800
18 oct 2022124.02125.42121.38123.99121.764,018,000
17 oct 2022122.66123.93120.65120.90118.723,558,100
14 oct 2022124.93127.29120.50120.57118.403,230,200
14 oct 20220.75 Dividendo
13 oct 2022121.52128.32121.52127.34124.312,803,800
12 oct 2022121.70124.76120.20123.46120.522,540,600
11 oct 2022121.28125.33120.57122.70119.783,017,700
10 oct 2022127.45129.24123.35123.70120.762,674,300
07 oct 2022128.07130.32126.28127.45124.423,655,700
06 oct 2022124.80128.50124.66127.53124.495,045,700
05 oct 2022125.07127.37123.14126.08123.083,967,700
04 oct 2022123.04125.38121.47125.17122.193,360,400
03 oct 2022116.92120.69116.56119.93117.084,243,300
30 sept 2022111.37113.63109.91111.73109.073,329,300
29 sept 2022110.65113.28108.50112.97110.282,966,500
28 sept 2022106.00112.37105.78111.73109.074,199,100
27 sept 2022107.00107.51104.89105.45102.944,404,200
26 sept 2022108.16109.88105.09105.18102.684,465,400
23 sept 2022113.51113.73107.88109.12106.525,139,300
22 sept 2022120.45121.23118.18118.35115.533,313,400
21 sept 2022121.89122.88118.20118.24115.432,540,900
20 sept 2022120.03120.49117.41119.63116.782,361,600
19 sept 2022117.23121.25117.01120.43117.562,339,200
16 sept 2022122.82122.98118.65121.45118.565,704,200
*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...