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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	125.00	127.82	124.37	124.62	124.62	4,203,900
02 feb 2023	126.80	127.11	123.09	124.75	124.75	3,928,600
01 feb 2023	131.23	131.74	125.39	127.29	127.29	4,991,700
31 ene 2023	132.00	133.73	131.55	132.25	132.25	4,043,200
30 ene 2023	133.18	133.52	131.42	132.10	132.10	2,927,000
27 ene 2023	136.00	137.95	134.44	134.66	134.66	3,035,200
26 ene 2023	134.40	136.00	132.68	135.93	135.93	2,617,800
25 ene 2023	132.09	132.80	130.78	132.50	132.50	2,576,300
24 ene 2023	134.00	134.86	132.38	132.76	132.76	2,313,100
23 ene 2023	133.50	135.03	133.26	134.18	134.18	2,695,200
20 ene 2023	131.35	133.45	130.68	132.75	132.75	2,476,900
19 ene 2023	128.97	131.91	127.63	131.29	131.29	2,449,600
18 ene 2023	131.41	133.82	128.30	128.79	128.79	3,737,400
17 ene 2023	129.83	130.97	128.67	130.06	130.06	3,127,700
13 ene 2023	129.87	130.20	127.93	129.46	129.46	2,110,800
13 ene 2023	0.825 Dividendo
12 ene 2023	127.91	132.10	127.60	130.45	129.63	4,005,400
11 ene 2023	129.17	129.67	125.68	126.85	126.05	2,771,100
10 ene 2023	128.61	128.69	126.09	127.61	126.80	2,575,200
09 ene 2023	129.63	130.20	127.06	127.75	126.94	3,160,300
06 ene 2023	126.17	129.15	125.61	127.47	126.66	2,595,400
05 ene 2023	124.15	125.74	123.83	124.38	123.59	3,560,200
04 ene 2023	121.93	125.54	121.34	124.36	123.57	2,469,700
03 ene 2023	128.00	129.27	122.89	124.45	123.66	2,994,900
30 dic 2022	128.25	129.69	127.95	129.52	128.70	2,179,400
29 dic 2022	126.72	129.20	126.50	128.63	127.82	1,744,700
28 dic 2022	131.51	131.83	126.86	127.40	126.59	2,490,300
27 dic 2022	131.42	132.34	130.30	132.08	131.24	2,258,000
23 dic 2022	127.48	130.71	127.48	130.61	129.78	1,678,400
22 dic 2022	130.14	130.67	123.31	126.30	125.50	3,011,700
21 dic 2022	129.41	130.44	127.31	130.01	129.19	2,687,600
20 dic 2022	125.31	128.12	125.00	126.49	125.69	2,381,100
19 dic 2022	126.84	127.85	124.48	125.53	124.74	2,410,400
16 dic 2022	125.00	126.61	122.41	125.77	124.97	13,516,600
15 dic 2022	123.59	126.70	123.59	126.63	125.83	3,565,400
14 dic 2022	127.50	129.21	124.77	125.93	125.13	3,721,800
14 dic 2022	1.5 Dividendo
13 dic 2022	127.85	128.99	126.31	127.46	125.16	4,376,100
12 dic 2022	122.76	125.22	122.27	124.06	121.82	4,307,700
09 dic 2022	125.11	126.36	121.41	121.67	119.48	4,152,400
08 dic 2022	129.18	129.88	123.31	124.57	122.33	4,767,200
07 dic 2022	128.13	129.73	125.19	126.16	123.89	4,510,300
06 dic 2022	133.03	135.25	126.96	127.79	125.49	5,031,900
05 dic 2022	141.92	142.49	132.40	134.14	131.72	3,817,500
02 dic 2022	139.39	141.88	137.71	138.97	136.47	3,932,500
01 dic 2022	143.51	144.82	140.28	140.54	138.01	2,956,900
30 nov 2022	142.88	144.39	140.28	141.93	139.37	4,615,000
29 nov 2022	139.03	141.62	138.24	141.29	138.74	3,974,900
28 nov 2022	138.21	139.94	136.56	136.65	134.19	3,581,300
25 nov 2022	142.92	144.91	142.44	142.64	140.07	1,430,800
23 nov 2022	141.61	143.50	140.50	142.65	140.08	2,342,000
22 nov 2022	142.00	144.60	140.58	144.32	141.72	3,386,300
21 nov 2022	137.56	141.27	134.41	139.86	137.34	4,734,700
18 nov 2022	140.86	141.24	138.41	141.02	138.48	3,567,300
17 nov 2022	141.56	144.63	140.05	144.49	141.89	2,745,200
16 nov 2022	145.66	146.85	142.93	143.45	140.87	2,505,300
15 nov 2022	146.85	147.51	145.09	147.30	144.65	2,786,000
14 nov 2022	146.73	150.05	146.05	146.18	143.55	2,992,200
11 nov 2022	145.31	148.14	144.49	147.11	144.46	3,072,000
10 nov 2022	143.36	143.36	139.06	142.31	139.75	2,988,100
09 nov 2022	145.76	146.42	139.41	139.62	137.10	5,018,600
08 nov 2022	145.00	149.22	144.51	148.26	145.59	3,982,500
07 nov 2022	142.78	146.29	141.33	145.94	143.31	4,494,800
04 nov 2022	143.22	150.88	139.98	142.23	139.67	8,057,500
03 nov 2022	134.62	138.98	134.02	138.38	135.89	5,368,000
02 nov 2022	135.41	138.71	134.36	135.59	133.15	5,641,000
01 nov 2022	138.59	138.91	135.25	136.31	133.85	3,887,500
31 oct 2022	132.50	138.92	132.36	136.52	134.06	4,138,000
28 oct 2022	136.33	136.73	131.32	133.69	131.28	3,016,600
27 oct 2022	136.00	137.00	134.07	134.37	131.95	3,300,500
26 oct 2022	133.16	135.56	132.15	134.30	131.88	3,848,500
25 oct 2022	133.86	134.27	131.84	132.00	129.62	4,173,200
24 oct 2022	134.82	136.45	134.41	134.66	132.23	4,000,900
21 oct 2022	132.50	135.87	131.62	135.00	132.57	4,237,200
20 oct 2022	131.06	134.31	130.74	131.59	129.22	3,902,400
19 oct 2022	125.00	130.93	124.31	130.07	127.73	4,718,800
18 oct 2022	124.02	125.42	121.38	123.99	121.76	4,018,000
17 oct 2022	122.66	123.93	120.65	120.90	118.72	3,558,100
14 oct 2022	124.93	127.29	120.50	120.57	118.40	3,230,200
14 oct 2022	0.75 Dividendo
13 oct 2022	121.52	128.32	121.52	127.34	124.31	2,803,800
12 oct 2022	121.70	124.76	120.20	123.46	120.52	2,540,600
11 oct 2022	121.28	125.33	120.57	122.70	119.78	3,017,700
10 oct 2022	127.45	129.24	123.35	123.70	120.76	2,674,300
07 oct 2022	128.07	130.32	126.28	127.45	124.42	3,655,700
06 oct 2022	124.80	128.50	124.66	127.53	124.49	5,045,700
05 oct 2022	125.07	127.37	123.14	126.08	123.08	3,967,700
04 oct 2022	123.04	125.38	121.47	125.17	122.19	3,360,400
03 oct 2022	116.92	120.69	116.56	119.93	117.08	4,243,300
30 sept 2022	111.37	113.63	109.91	111.73	109.07	3,329,300
29 sept 2022	110.65	113.28	108.50	112.97	110.28	2,966,500
28 sept 2022	106.00	112.37	105.78	111.73	109.07	4,199,100
27 sept 2022	107.00	107.51	104.89	105.45	102.94	4,404,200
26 sept 2022	108.16	109.88	105.09	105.18	102.68	4,465,400
23 sept 2022	113.51	113.73	107.88	109.12	106.52	5,139,300
22 sept 2022	120.45	121.23	118.18	118.35	115.53	3,313,400
21 sept 2022	121.89	122.88	118.20	118.24	115.43	2,540,900
20 sept 2022	120.03	120.49	117.41	119.63	116.78	2,361,600
19 sept 2022	117.23	121.25	117.01	120.43	117.56	2,339,200
16 sept 2022	122.82	122.98	118.65	121.45	118.56	5,704,200
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...

F S&P 5004,113.75-34.00(-0.82%)

F Dow Jones33,763.00-199.00(-0.59%)

F Nasdaq12,486.50-137.50(-1.09%)

RTY=F1,974.90-18.60(-0.93%)

Petróleo74.28+0.89(+1.21%)

Oro1,885.40+8.80(+0.47%)

EOG Resources, Inc. (EOG)

F S&P 500
4,113.75
-34.00(-0.82%)

F Dow Jones
33,763.00
-199.00(-0.59%)

F Nasdaq
12,486.50
-137.50(-1.09%)

RTY=F
1,974.90
-18.60(-0.93%)

Petróleo
74.28
+0.89(+1.21%)

Oro
1,885.40
+8.80(+0.47%)